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:60.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240621C000600002024-06-14 3:58PM EDT2024-06-210.900.880.93-0.69-43.40%1,43010,60326.51%
CVS240628C000600002024-06-14 3:56PM EDT2024-06-281.311.261.38-0.34-20.61%3161,48327.98%
CVS240705C000600002024-06-14 12:34PM EDT2024-07-051.450.591.72-0.86-37.23%60510728.64%
CVS240712C000600002024-06-14 3:02PM EDT2024-07-121.851.791.90-0.60-24.49%385527.42%
CVS240719C000600002024-06-14 3:33PM EDT2024-07-192.122.062.12-0.54-20.30%5174,10227.44%
CVS240726C000600002024-06-14 1:04PM EDT2024-07-262.212.102.39-0.84-27.54%11528.35%
CVS240802C000600002024-06-14 2:12PM EDT2024-08-022.362.202.55+0.03+1.29%1128.05%
CVS240816C000600002024-06-14 3:22PM EDT2024-08-163.153.103.25-0.50-13.70%2404,77131.78%
CVS240920C000600002024-06-14 2:48PM EDT2024-09-203.853.803.90-0.90-18.95%252,33130.68%
CVS241018C000600002024-06-14 3:48PM EDT2024-10-184.404.304.40-0.85-16.19%1831,94230.59%
CVS241115C000600002024-06-14 12:10PM EDT2024-11-154.904.905.10-1.05-17.65%1781632.19%
CVS250117C000600002024-06-14 10:59AM EDT2025-01-175.645.806.00-0.71-11.18%382,17132.00%
CVS250321C000600002024-06-13 1:57PM EDT2025-03-216.415.806.70-0.28-4.19%142031.52%
CVS250620C000600002024-06-14 12:21PM EDT2025-06-207.607.407.60-0.55-6.75%121,24131.13%
CVS250919C000600002024-06-14 2:24PM EDT2025-09-198.258.159.15+0.20+2.48%151633.73%
CVS260116C000600002024-06-14 12:08PM EDT2026-01-169.059.059.35+0.05+0.56%833830.74%
CVS261218C000600002024-06-14 2:29PM EDT2026-12-1811.0010.5511.05+0.30+2.80%325729.04%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240621P000600002024-06-14 3:54PM EDT2024-06-210.630.590.65+0.17+36.96%4752,90724.56%
CVS240628P000600002024-06-14 3:49PM EDT2024-06-281.000.861.16+0.30+42.86%66970927.98%
CVS240705P000600002024-06-14 3:30PM EDT2024-07-051.121.131.20+0.34+43.59%96923.29%
CVS240712P000600002024-06-13 3:20PM EDT2024-07-120.801.351.420.00-1330023.44%
CVS240719P000600002024-06-14 2:54PM EDT2024-07-191.601.571.62+0.45+39.13%1502,15523.61%
CVS240726P000600002024-06-14 10:11AM EDT2024-07-262.201.942.07+0.04+1.85%393927.12%
CVS240816P000600002024-06-14 11:02AM EDT2024-08-163.302.983.05+0.85+34.69%171,73731.98%
CVS240920P000600002024-06-14 12:56PM EDT2024-09-203.503.353.45+0.56+19.05%426,10328.82%
CVS241018P000600002024-06-13 3:35PM EDT2024-10-183.153.653.800.00-2454727.89%
CVS241115P000600002024-06-14 10:09AM EDT2024-11-155.044.504.70+0.34+7.23%2168231.03%
CVS250117P000600002024-06-14 2:43PM EDT2025-01-175.155.055.50-0.10-1.90%84,55630.48%
CVS250321P000600002024-06-10 11:12AM EDT2025-03-215.745.755.950.00-369028.99%
CVS250620P000600002024-06-14 9:55AM EDT2025-06-206.856.657.80-0.15-2.14%102,46432.92%
CVS250919P000600002024-06-14 1:27PM EDT2025-09-197.407.257.50-0.25-3.27%135428.37%
CVS260116P000600002024-06-14 12:45PM EDT2026-01-168.157.958.35+0.65+8.67%11,67828.15%
CVS261218P000600002024-06-14 12:34PM EDT2026-12-189.809.2010.10+0.32+3.38%5016227.11%