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:70.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240621C000700002024-06-14 1:12PM EDT2024-06-210.030.020.04-0.02-40.00%474,88551.56%
CVS240628C000700002024-06-14 3:51PM EDT2024-06-280.070.040.11-0.04-36.36%2045.61%
CVS240705C000700002024-06-13 3:08PM EDT2024-07-050.130.070.160.00-16640.23%
CVS240712C000700002024-06-13 3:35PM EDT2024-07-120.190.100.140.00-5033.89%
CVS240719C000700002024-06-14 3:56PM EDT2024-07-190.160.140.19-0.05-23.81%523,59432.37%
CVS240726C000700002024-06-10 2:31PM EDT2024-07-260.190.150.200.00-38623829.88%
CVS240816C000700002024-06-14 3:32PM EDT2024-08-160.520.510.560.00-1526,54232.08%
CVS240920C000700002024-06-14 1:34PM EDT2024-09-200.800.760.85-0.28-25.93%6029.49%
CVS241018C000700002024-06-14 3:45PM EDT2024-10-181.101.061.21-0.35-24.14%20356229.64%
CVS241115C000700002024-06-14 1:54PM EDT2024-11-151.551.481.65-0.48-23.65%341,45830.46%
CVS250117C000700002024-06-14 3:31PM EDT2025-01-172.342.252.52-0.36-13.33%115,17731.21%
CVS250321C000700002024-06-12 2:33PM EDT2025-03-212.892.873.100.00-336430.55%
CVS250620C000700002024-06-14 3:04PM EDT2025-06-203.833.103.90-0.57-12.95%161,21430.10%
CVS250919C000700002024-06-13 11:57AM EDT2025-09-194.504.454.650.00-237029.88%
CVS260116C000700002024-06-14 11:52AM EDT2026-01-165.405.355.60-0.26-4.59%325,71429.87%
CVS261218C000700002024-06-13 11:07AM EDT2026-12-186.806.757.650.00-212829.22%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240621P000700002024-06-14 3:10PM EDT2024-06-219.809.659.90+0.63+6.87%4,5602,68765.63%
CVS240628P000700002024-05-14 3:33PM EDT2024-06-2814.296.8010.900.00--086.33%
CVS240719P000700002024-05-15 12:31PM EDT2024-07-1914.187.6511.900.00--071.53%
CVS240816P000700002024-06-13 1:16PM EDT2024-08-1610.359.5010.550.00-632,62735.57%
CVS240920P000700002024-06-14 2:12PM EDT2024-09-2010.4510.4010.60-0.25-2.34%1778329.15%
CVS241018P000700002024-06-10 12:40PM EDT2024-10-1810.458.9511.700.00-4734336.04%
CVS241115P000700002024-06-13 11:09AM EDT2024-11-1511.5010.8511.600.00-236331.82%
CVS250117P000700002024-06-12 3:56PM EDT2025-01-1711.6711.3512.150.00-32,92830.31%
CVS250321P000700002024-06-10 2:16PM EDT2025-03-2111.9011.9012.800.00-51530.16%
CVS250620P000700002024-06-10 2:47PM EDT2025-06-2012.8012.0512.850.00-154426.44%
CVS250919P000700002024-05-03 1:10PM EDT2025-09-1915.8412.7014.000.00-1636028.25%
CVS260116P000700002024-06-06 12:24PM EDT2026-01-1613.9513.4014.100.00-1051925.54%
CVS261218P000700002024-06-13 1:40PM EDT2026-12-1815.2014.1518.000.00-62230.77%