Australia markets open in 4 hours 3 minutes

CVS Health Corporation (CVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
59.60+3.56 (+6.35%)
At close: 04:00PM EDT
59.41 -0.19 (-0.32%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:77.50
Callsfor7 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240621C000775002024-05-30 3:26PM EDT2024-06-210.030.010.040.00-512,30251.17%
CVS240816C000775002024-05-31 2:56PM EDT2024-08-160.220.210.26+0.03+15.79%12,01836.04%
CVS240920C000775002024-05-31 3:17PM EDT2024-09-200.310.280.35+0.08+34.78%31,70331.79%
CVS241018C000775002024-05-30 1:06PM EDT2024-10-180.390.400.54+0.16+69.57%2631231.54%
CVS241115C000775002024-05-31 3:11PM EDT2024-11-150.630.620.90+0.22+53.66%221333.11%
CVS250117C000775002024-05-31 3:24PM EDT2025-01-171.000.981.27+0.55+122.22%1273,28931.42%
CVS250620C000775002024-05-31 3:19PM EDT2025-06-202.032.032.39+1.08+113.68%121,12730.62%
CVS250919C000775002024-05-17 3:14PM EDT2025-09-192.092.613.700.00-517333.27%
CVS260116C000775002024-05-30 1:09PM EDT2026-01-163.352.884.70+0.85+34.00%1039433.40%
Putsfor7 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240621P000775002024-05-09 3:08PM EDT2024-06-2122.2016.0020.500.00-432374.90%
CVS240816P000775002024-05-01 3:21PM EDT2024-08-1622.9515.7019.950.00-937664.84%
CVS240920P000775002024-05-14 3:26PM EDT2024-09-2021.8515.5018.400.00-104134.67%
CVS241115P000775002024-05-29 1:47PM EDT2024-11-1524.1516.0019.150.00-101936.72%
CVS250117P000775002024-05-16 11:07AM EDT2025-01-1720.1017.0018.950.00-151929.61%
CVS250620P000775002024-05-02 9:59AM EDT2025-06-2022.9516.8019.500.00-113426.36%
CVS250919P000775002024-03-20 10:39AM EDT2025-09-197.9011.5511.850.00-1100.00%
CVS260116P000775002024-05-23 3:03PM EDT2026-01-1621.4018.0520.100.00-164523.87%