Australia markets closed

CVS Health Corporation (CVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.76+0.33 (+0.42%)
At close: 04:00PM EDT
79.74 -0.02 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:72.50
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240419C000725002024-03-28 1:45PM EDT2024-04-197.825.657.75+1.14+17.07%42,09236.23%
CVS240517C000725002024-03-28 11:45AM EDT2024-05-177.707.808.00+0.65+9.22%142027.71%
CVS240621C000725002024-03-28 3:01PM EDT2024-06-218.578.458.65+0.42+5.15%1975427.45%
CVS240816C000725002024-03-27 10:20AM EDT2024-08-169.258.609.500.00-1225226.87%
CVS240920C000725002024-03-27 1:30PM EDT2024-09-209.359.0010.050.00-4716627.08%
CVS241115C000725002024-03-27 9:58AM EDT2024-11-1510.9510.7511.000.00-1127.98%
CVS250117C000725002024-03-27 9:44AM EDT2025-01-1712.1011.3511.85+0.45+3.86%62,21128.21%
CVS250620C000725002024-02-12 11:40AM EDT2025-06-2011.609.6510.600.00-1818.78%
CVS250919C000725002024-01-19 4:42PM EDT2025-09-1910.5112.4012.850.00-94823.76%
CVS260116C000725002024-03-27 10:37AM EDT2026-01-1614.3514.7515.100.00-413327.34%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240419P000725002024-03-28 3:57PM EDT2024-04-190.160.160.17-0.05-23.81%892,67927.05%
CVS240517P000725002024-03-28 3:55PM EDT2024-05-170.620.600.65-0.13-17.33%311,85226.47%
CVS240621P000725002024-03-28 2:44PM EDT2024-06-210.980.951.05-0.23-19.01%653,28624.35%
CVS240816P000725002024-03-28 2:05PM EDT2024-08-161.741.771.81-0.26-13.00%1172324.13%
CVS240920P000725002024-03-27 9:39AM EDT2024-09-202.142.062.140.00-162123.50%
CVS241115P000725002024-03-26 3:19PM EDT2024-11-153.032.883.750.00-41128.05%
CVS250117P000725002024-03-27 2:30PM EDT2025-01-173.493.353.45-0.11-3.06%102,69023.66%
CVS250620P000725002024-03-22 1:41PM EDT2025-06-205.054.554.850.00-61123.73%
CVS250919P000725002024-03-28 3:58PM EDT2025-09-195.355.305.45-0.85-13.71%432923.38%
CVS260116P000725002024-03-27 3:23PM EDT2026-01-166.405.856.200.00-120623.13%