Singapore markets closed

CVS Health Corporation (CVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.22-0.81 (-1.33%)
At close: 04:00PM EDT
60.30 +0.08 (+0.13%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:52.50
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240621C000525002024-06-07 10:12AM EDT2024-06-219.007.659.950.00-3350120.41%
CVS240719C000525002024-06-10 11:32AM EDT2024-07-198.456.408.550.00-253248.58%
CVS240816C000525002024-06-12 11:01AM EDT2024-08-168.217.709.150.00-2045.22%
CVS240920C000525002024-06-10 10:26AM EDT2024-09-209.538.159.700.00-144742.24%
CVS241018C000525002024-06-12 11:01AM EDT2024-10-189.089.209.400.00-1034.40%
CVS241115C000525002024-06-06 12:16PM EDT2024-11-159.609.559.800.00-189534.52%
CVS250117C000525002024-06-11 12:55PM EDT2025-01-1710.3010.2010.550.00-2124634.19%
CVS250321C000525002024-06-06 2:11PM EDT2025-03-2111.1010.8011.100.00-21,45633.30%
CVS250620C000525002024-06-13 10:29AM EDT2025-06-2011.3011.5512.550.00-21,15136.02%
CVS250919C000525002024-06-07 3:45PM EDT2025-09-1913.5511.6513.350.00-12535.72%
CVS260116C000525002024-06-10 12:29PM EDT2026-01-1613.3012.4013.200.00-56631.28%
CVS261218C000525002024-06-10 12:03PM EDT2026-12-1814.7013.6514.600.00-19629.13%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240621P000525002024-06-14 3:51PM EDT2024-06-210.020.020.030.00-361,66248.83%
CVS240719P000525002024-06-14 1:53PM EDT2024-07-190.130.110.15+0.03+30.00%101,54629.49%
CVS240816P000525002024-06-14 2:04PM EDT2024-08-160.690.650.69+0.21+43.75%112,56233.89%
CVS240920P000525002024-06-14 11:23AM EDT2024-09-201.020.890.98+0.26+34.21%11,64830.96%
CVS241018P000525002024-06-10 3:08PM EDT2024-10-181.221.101.230.00-3370729.96%
CVS241115P000525002024-06-14 11:42AM EDT2024-11-151.921.741.87+0.45+30.61%11,51032.76%
CVS250117P000525002024-06-13 2:51PM EDT2025-01-172.172.112.290.00-236830.55%
CVS250321P000525002024-06-03 9:30AM EDT2025-03-213.102.792.970.00-13730.95%
CVS250620P000525002024-06-14 9:51AM EDT2025-06-203.702.923.80+0.44+13.50%158431.03%
CVS250919P000525002024-05-31 1:49PM EDT2025-09-194.824.154.350.00-931630.23%
CVS260116P000525002024-06-14 12:49PM EDT2026-01-164.974.805.15-0.05-1.00%108730.04%
CVS261218P000525002024-06-11 10:36AM EDT2026-12-185.965.206.900.00-13929.23%