Singapore markets close in 3 hours 44 minutes

CVS Health Corporation (CVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.40-0.28 (-0.49%)
At close: 04:00PM EDT
57.40 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240524C000495002024-05-09 10:30AM EDT49.505.650.000.000.00-400.00%
CVS240524C000500002024-05-20 1:56PM EDT50.007.610.000.000.00-100.00%
CVS240524C000510002024-05-08 10:36AM EDT51.004.350.000.000.00-800.00%
CVS240524C000515002024-05-09 11:05AM EDT51.503.950.000.000.00-100.00%
CVS240524C000520002024-05-09 1:58PM EDT52.003.700.000.000.00-1400.00%
CVS240524C000525002024-05-20 9:51AM EDT52.505.000.000.000.00-100.00%
CVS240524C000530002024-05-16 10:50AM EDT53.004.450.000.000.00-100.00%
CVS240524C000535002024-05-20 12:06PM EDT53.504.250.000.000.00-100.00%
CVS240524C000540002024-05-20 1:47PM EDT54.003.700.000.000.00-200.00%
CVS240524C000550002024-05-20 3:50PM EDT55.002.460.000.000.00-7900.00%
CVS240524C000560002024-05-20 3:46PM EDT56.001.480.000.000.00-12900.00%
CVS240524C000570002024-05-20 3:59PM EDT57.000.790.000.000.00-28800.00%
CVS240524C000580002024-05-20 3:59PM EDT58.000.340.000.000.00-1,52903.13%
CVS240524C000590002024-05-20 3:56PM EDT59.000.140.000.000.00-3,08306.25%
CVS240524C000600002024-05-20 3:59PM EDT60.000.080.000.000.00-25,645012.50%
CVS240524C000610002024-05-20 3:59PM EDT61.000.060.000.000.00-187012.50%
CVS240524C000620002024-05-20 3:27PM EDT62.000.050.000.000.00-282025.00%
CVS240524C000630002024-05-20 3:31PM EDT63.000.040.000.000.00-342025.00%
CVS240524C000640002024-05-20 1:29PM EDT64.000.030.000.000.00-45025.00%
CVS240524C000650002024-05-20 3:26PM EDT65.000.030.000.000.00-496025.00%
CVS240524C000660002024-05-20 3:20PM EDT66.000.010.000.000.00-11025.00%
CVS240524C000670002024-05-20 2:42PM EDT67.000.010.000.000.00-80025.00%
CVS240524C000680002024-05-20 3:23PM EDT68.000.020.000.000.00-27050.00%
CVS240524C000690002024-05-20 10:12AM EDT69.000.020.000.000.00-2050.00%
CVS240524C000700002024-05-20 9:42AM EDT70.000.010.000.000.00-7050.00%
CVS240524C000710002024-05-20 9:45AM EDT71.000.010.000.000.00-1050.00%
CVS240524C000720002024-05-17 11:48AM EDT72.000.010.000.000.00-10050.00%
CVS240524C000730002024-05-17 10:17AM EDT73.000.010.000.000.00-20050.00%
CVS240524C000740002024-05-16 3:29PM EDT74.000.040.000.000.00-1050.00%
CVS240524C000750002024-05-14 9:33AM EDT75.000.020.000.000.00-32050.00%
CVS240524C000760002024-05-09 12:07PM EDT76.000.010.000.000.00-13050.00%
CVS240524C000770002024-05-10 1:52PM EDT77.000.020.000.000.00-1050.00%
CVS240524C000780002024-05-14 3:38PM EDT78.000.020.000.000.00-27050.00%
CVS240524C000790002024-05-01 3:09PM EDT79.000.030.000.000.00-10050.00%
CVS240524C000800002024-05-16 3:45PM EDT80.000.020.000.000.00-2050.00%
CVS240524C000810002024-05-06 3:31PM EDT81.000.010.000.000.00-1050.00%
CVS240524C000820002024-05-06 2:52PM EDT82.000.010.000.000.00-9050.00%
CVS240524C000830002024-05-08 10:13AM EDT83.000.010.000.000.00-20050.00%
CVS240524C000840002024-05-06 12:30PM EDT84.000.010.000.000.00-30050.00%
CVS240524C000850002024-04-05 11:50AM EDT85.000.260.000.040.00-55148.44%
CVS240524C000860002024-05-10 12:13PM EDT86.000.010.000.000.00-1050.00%
CVS240524C000870002024-05-02 9:30AM EDT87.000.030.000.000.00--050.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240524P000400002024-05-14 3:45PM EDT40.000.010.000.000.00-115050.00%
CVS240524P000430002024-05-15 1:08PM EDT43.000.010.000.000.00-2050.00%
CVS240524P000450002024-05-17 10:20AM EDT45.000.010.000.000.00-73050.00%
CVS240524P000460002024-05-16 10:59AM EDT46.000.010.000.000.00-2050.00%
CVS240524P000470002024-05-20 3:14PM EDT47.000.010.000.000.00-35050.00%
CVS240524P000480002024-05-20 3:34PM EDT48.000.010.000.000.00-40050.00%
CVS240524P000485002024-05-15 10:27AM EDT48.500.030.000.000.00--050.00%
CVS240524P000490002024-05-20 3:53PM EDT49.000.030.000.000.00-45050.00%
CVS240524P000495002024-05-14 10:37AM EDT49.500.050.000.000.00-223025.00%
CVS240524P000500002024-05-20 11:20AM EDT50.000.020.000.000.00-13025.00%
CVS240524P000510002024-05-17 1:12PM EDT51.000.020.000.000.00-215025.00%
CVS240524P000515002024-05-20 10:45AM EDT51.500.020.000.000.00-68025.00%
CVS240524P000520002024-05-20 1:21PM EDT52.000.020.000.000.00-241025.00%
CVS240524P000525002024-05-20 9:59AM EDT52.500.030.000.000.00-82025.00%
CVS240524P000530002024-05-20 3:49PM EDT53.000.030.000.000.00-42025.00%
CVS240524P000535002024-05-17 1:48PM EDT53.500.050.000.000.00-23012.50%
CVS240524P000540002024-05-20 12:59PM EDT54.000.040.000.000.00-24012.50%
CVS240524P000550002024-05-20 3:44PM EDT55.000.080.000.000.00-99012.50%
CVS240524P000560002024-05-20 3:44PM EDT56.000.150.000.000.00-23206.25%
CVS240524P000570002024-05-20 3:59PM EDT57.000.350.000.000.00-45901.56%
CVS240524P000580002024-05-20 3:07PM EDT58.000.950.000.000.00-13600.00%
CVS240524P000590002024-05-20 12:40PM EDT59.001.600.000.000.00-2500.00%
CVS240524P000600002024-05-20 3:01PM EDT60.002.650.000.000.00-600.00%
CVS240524P000610002024-05-08 1:10PM EDT61.005.850.000.000.00-400.00%
CVS240524P000620002024-05-15 10:49AM EDT62.006.200.000.000.00-300.00%
CVS240524P000630002024-05-17 9:30AM EDT63.005.440.000.000.00-3000.00%
CVS240524P000640002024-05-03 2:38PM EDT64.007.920.000.000.00-100.00%
CVS240524P000650002024-05-09 1:29PM EDT65.009.580.000.000.00-100.00%
CVS240524P000660002024-05-09 11:23AM EDT66.0010.700.000.000.00-100.00%
CVS240524P000670002024-05-08 1:10PM EDT67.0011.880.000.000.00-200.00%
CVS240524P000680002024-05-08 3:11PM EDT68.0012.950.000.000.00-200.00%
CVS240524P000690002024-05-02 3:04PM EDT69.0013.950.000.000.00-14400.00%
CVS240524P000700002024-05-01 3:43PM EDT70.0013.750.000.000.00-10500.00%
CVS240524P000710002024-05-08 10:40AM EDT71.0015.460.000.000.00-100.00%
CVS240524P000720002024-05-01 3:26PM EDT72.0016.800.000.000.00-14200.00%
CVS240524P000730002024-05-01 3:23PM EDT73.0017.000.000.000.00-4200.00%
CVS240524P000740002024-05-10 2:03PM EDT74.0018.690.000.000.00-100.00%
CVS240524P000750002024-05-01 3:26PM EDT75.0020.150.000.000.00-7600.00%
CVS240524P000760002024-05-16 12:13PM EDT76.0018.300.000.000.00-100.00%
CVS240524P000770002024-05-01 3:43PM EDT77.0021.030.000.000.00-3600.00%
CVS240524P000780002024-05-06 3:15PM EDT78.0022.100.000.000.00-700.00%
CVS240524P000800002024-05-01 9:33AM EDT80.0024.100.000.000.00-300.00%