Singapore markets closed

CVS Health Corporation (CVS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.75-0.24 (-0.40%)
As of 11:03AM EDT. Market open.
In the money
Show:ListStraddle
Strike:55.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240614C000550002024-06-11 12:53PM EDT2024-06-145.004.555.750.00-2189112.31%
CVS240621C000550002024-06-12 12:40PM EDT2024-06-214.204.454.85-0.91-17.81%26,18635.74%
CVS240628C000550002024-06-11 3:28PM EDT2024-06-285.254.404.950.00-15732.03%
CVS240705C000550002024-06-07 3:53PM EDT2024-07-057.054.855.100.00-84231.64%
CVS240712C000550002024-05-31 3:23PM EDT2024-07-123.404.355.250.00-1131.40%
CVS240719C000550002024-06-13 9:46AM EDT2024-07-195.144.655.30-0.46-8.21%91,93029.32%
CVS240816C000550002024-06-13 9:46AM EDT2024-08-165.405.755.90-0.45-7.69%213,26630.40%
CVS240920C000550002024-06-13 10:14AM EDT2024-09-206.396.356.55-0.18-2.74%190130.93%
CVS241018C000550002024-06-12 11:27AM EDT2024-10-187.406.907.050.00-178931.48%
CVS241115C000550002024-06-10 3:54PM EDT2024-11-157.007.307.50-1.00-12.50%258531.82%
CVS250117C000550002024-06-12 2:29PM EDT2025-01-178.558.158.400.00-131,60132.31%
CVS250321C000550002024-06-13 9:34AM EDT2025-03-218.707.659.00-0.20-2.25%529131.64%
CVS250620C000550002024-06-11 10:54AM EDT2025-06-209.959.659.850.00-5083131.37%
CVS250919C000550002024-06-12 10:57AM EDT2025-09-1910.709.9010.550.00-156730.96%
CVS260116C000550002024-06-12 1:55PM EDT2026-01-1611.4511.1011.350.00-121,02430.51%
CVS261218C000550002024-06-12 1:23PM EDT2026-12-1813.1112.1512.850.00-537928.60%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240614P000550002024-06-12 9:55AM EDT2024-06-140.040.010.190.00-10043775.78%
CVS240621P000550002024-06-13 10:07AM EDT2024-06-210.030.030.04-0.01-25.00%16,92229.69%
CVS240628P000550002024-06-13 10:07AM EDT2024-06-280.110.080.12+0.03+37.50%183528.03%
CVS240705P000550002024-06-12 10:53AM EDT2024-07-050.150.120.170.00-55425.54%
CVS240712P000550002024-06-12 2:07PM EDT2024-07-120.250.230.400.00-98029.00%
CVS240719P000550002024-06-12 3:40PM EDT2024-07-190.350.330.360.00-142,63125.20%
CVS240726P000550002024-06-12 10:50AM EDT2024-07-260.470.360.580.00-103027.44%
CVS240816P000550002024-06-13 9:55AM EDT2024-08-161.201.211.26+0.05+4.35%1033,97631.81%
CVS240920P000550002024-06-12 12:11PM EDT2024-09-201.481.571.610.00-61,40529.10%
CVS241018P000550002024-06-12 1:58PM EDT2024-10-181.781.882.030.00-43,05629.27%
CVS241115P000550002024-06-11 2:43PM EDT2024-11-152.752.522.71+0.16+6.18%146,22531.54%
CVS250117P000550002024-06-12 3:22PM EDT2025-01-173.253.053.15+0.20+6.56%17,21029.32%
CVS250321P000550002024-06-10 11:53AM EDT2025-03-213.613.753.900.00-386329.82%
CVS250620P000550002024-06-12 10:50AM EDT2025-06-204.604.604.750.00-101,03629.81%
CVS250919P000550002024-06-04 12:58PM EDT2025-09-195.274.955.400.00-575229.37%
CVS260116P000550002024-06-13 9:47AM EDT2026-01-166.205.806.20+0.19+3.16%91,69529.10%
CVS261218P000550002024-06-07 10:14AM EDT2026-12-187.006.907.950.00-322328.21%