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:65.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240621C000650002024-06-14 1:34PM EDT2024-06-210.060.040.07-0.10-62.50%1493,37834.57%
CVS240628C000650002024-06-14 3:24PM EDT2024-06-280.160.020.17-0.15-48.39%1722,89830.13%
CVS240705C000650002024-06-14 3:49PM EDT2024-07-050.240.210.26-0.19-44.19%4826027.74%
CVS240712C000650002024-06-14 12:01PM EDT2024-07-120.330.320.37+0.05+17.86%11026.91%
CVS240719C000650002024-06-14 3:39PM EDT2024-07-190.500.460.51-0.17-25.37%8155,96826.95%
CVS240726C000650002024-06-14 1:39PM EDT2024-07-260.540.520.59-0.34-38.64%13026.03%
CVS240816C000650002024-06-14 2:54PM EDT2024-08-161.351.301.34-0.28-17.18%85030.62%
CVS240920C000650002024-06-14 3:35PM EDT2024-09-201.901.811.86+0.10+5.56%34029.24%
CVS241018C000650002024-06-13 3:20PM EDT2024-10-182.842.242.330.00-331,08629.37%
CVS241115C000650002024-06-14 3:38PM EDT2024-11-152.952.592.98-0.65-18.06%91,29630.95%
CVS250117C000650002024-06-14 3:55PM EDT2025-01-173.753.703.85-0.39-9.42%723,17930.91%
CVS250321C000650002024-06-13 3:47PM EDT2025-03-215.103.904.550.00-262,18330.58%
CVS250620C000650002024-06-13 2:09PM EDT2025-06-205.404.455.500.00-111,63130.52%
CVS250919C000650002024-06-10 2:36PM EDT2025-09-196.256.056.350.00-158830.50%
CVS260116C000650002024-06-12 3:52PM EDT2026-01-166.966.957.300.00-51,23930.33%
CVS261218C000650002024-06-07 3:57PM EDT2026-12-189.928.609.100.00-389728.87%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240621P000650002024-06-11 1:21PM EDT2024-06-215.084.654.900.00-17039.06%
CVS240705P000650002024-06-10 1:21PM EDT2024-07-054.654.006.400.00-1158.55%
CVS240719P000650002024-06-10 12:33PM EDT2024-07-194.753.006.550.00-2447.61%
CVS240726P000650002024-06-07 2:02PM EDT2024-07-264.503.356.150.00-1037.94%
CVS240816P000650002024-06-13 3:57PM EDT2024-08-165.545.156.250.00-62,54432.13%
CVS240920P000650002024-06-11 9:30AM EDT2024-09-206.635.706.550.00-188828.46%
CVS241018P000650002024-06-14 10:25AM EDT2024-10-187.206.606.85+1.40+24.14%334227.42%
CVS241115P000650002024-06-14 1:27PM EDT2024-11-157.606.407.60+1.00+15.15%564729.90%
CVS250117P000650002024-06-13 3:21PM EDT2025-01-177.177.858.050.00-44,42327.71%
CVS250321P000650002024-06-11 2:13PM EDT2025-03-218.718.558.750.00-15127.81%
CVS250620P000650002024-06-12 3:53PM EDT2025-06-209.559.159.600.00-4070627.72%
CVS250919P000650002024-06-04 10:54AM EDT2025-09-1910.459.9010.200.00-15427.08%
CVS260116P000650002024-06-06 9:43AM EDT2026-01-1610.7110.6011.000.00-301,77626.80%
CVS261218P000650002024-06-14 2:45PM EDT2026-12-1812.3511.6512.65-0.45-3.52%31125.68%