Australia markets close in 5 hours 47 minutes

CVS Health Corporation (CVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.82+0.14 (+0.25%)
At close: 04:00PM EDT
55.80 -0.02 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240517C000500002024-05-10 3:36PM EDT2024-05-175.955.856.05+1.10+22.68%59264.65%
CVS240524C000500002024-05-09 12:01PM EDT2024-05-245.204.906.850.00-1281.45%
CVS240531C000500002024-05-10 3:36PM EDT2024-05-316.144.157.50+0.54+9.64%21881.64%
CVS240607C000500002024-05-08 12:14PM EDT2024-06-075.404.306.650.00-14750.49%
CVS240614C000500002024-05-02 12:36PM EDT2024-06-145.104.506.900.00--150.15%
CVS240621C000500002024-05-10 10:02AM EDT2024-06-216.705.256.45+0.80+13.56%7757936.55%
CVS240719C000500002024-05-10 3:41PM EDT2024-07-196.905.007.50+0.65+10.40%1624743.14%
CVS240816C000500002024-05-10 11:06AM EDT2024-08-167.377.007.15+0.55+8.06%6339932.35%
CVS240920C000500002024-05-10 1:26PM EDT2024-09-207.456.458.60+0.35+4.93%35832241.09%
CVS241018C000500002024-05-10 12:27PM EDT2024-10-188.007.508.00-0.20-2.44%1712732.42%
CVS241115C000500002024-05-08 12:24PM EDT2024-11-158.357.058.35+0.45+5.70%18732.52%
CVS250117C000500002024-05-10 10:22AM EDT2025-01-179.158.909.05+0.57+6.64%493732.58%
CVS250321C000500002024-05-07 11:35AM EDT2025-03-219.758.609.55-0.55-5.34%53931.91%
CVS250620C000500002024-05-10 1:12PM EDT2025-06-2010.057.7010.20-0.55-5.19%311931.24%
CVS250919C000500002024-05-09 11:39AM EDT2025-09-1910.1510.2511.050.00-2831.92%
CVS260116C000500002024-05-09 1:46PM EDT2026-01-1611.4811.1511.60+0.53+4.84%573930.79%
CVS261218C000500002024-05-10 1:09PM EDT2026-12-1812.7012.5012.95+0.30+2.42%46728.94%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240517P000500002024-05-10 3:28PM EDT2024-05-170.020.020.030.00-2421,64348.44%
CVS240524P000500002024-05-10 3:52PM EDT2024-05-240.040.020.19-0.01-20.00%2512945.90%
CVS240531P000500002024-05-10 2:09PM EDT2024-05-310.060.020.05+0.01+20.00%3623427.15%
CVS240607P000500002024-05-10 10:59AM EDT2024-06-070.100.060.17-0.01-9.09%49030.27%
CVS240614P000500002024-05-10 12:29PM EDT2024-06-140.120.110.140.00-117025.64%
CVS240621P000500002024-05-10 2:46PM EDT2024-06-210.190.150.170.00-1431,32224.41%
CVS240719P000500002024-05-10 9:39AM EDT2024-07-190.340.370.40-0.10-22.73%44023.93%
CVS240816P000500002024-05-10 3:54PM EDT2024-08-160.960.961.01-0.12-11.11%281,29528.57%
CVS240920P000500002024-05-10 3:23PM EDT2024-09-201.261.231.30-0.13-9.35%41,31727.42%
CVS241018P000500002024-05-10 2:42PM EDT2024-10-181.541.451.58+0.04+2.67%2341427.37%
CVS241115P000500002024-05-10 3:48PM EDT2024-11-152.102.062.13-0.13-5.83%3581829.53%
CVS250117P000500002024-05-10 3:04PM EDT2025-01-172.532.472.57-0.10-3.80%3514,52728.41%
CVS250321P000500002024-05-10 11:35AM EDT2025-03-212.942.823.15-0.29-8.98%35187928.69%
CVS250620P000500002024-05-09 11:45AM EDT2025-06-203.993.704.850.00-252733.53%
CVS250919P000500002024-05-03 12:00PM EDT2025-09-194.604.304.500.00-63728.77%
CVS260116P000500002024-05-10 12:05PM EDT2026-01-164.904.905.25-0.30-5.77%595,94428.77%
CVS261218P000500002024-05-10 12:18PM EDT2026-12-186.556.506.70+0.75+12.93%53927.65%