Australia markets open in 2 hours 45 minutes

CVS Health Corporation (CVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.31-11.40 (-16.84%)
At close: 04:00PM EDT
56.48 +0.17 (+0.30%)
After hours: 05:15PM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240503C000750002024-05-01 3:39PM EDT2024-05-030.010.000.01-0.10-90.91%143743112.50%
CVS240510C000750002024-05-01 1:51PM EDT2024-05-100.020.010.02-0.16-88.89%19334269.53%
CVS240517C000750002024-05-01 3:47PM EDT2024-05-170.010.010.02-0.21-95.45%3297,68453.13%
CVS240524C000750002024-05-01 1:28PM EDT2024-05-240.020.000.22-0.22-91.67%2015858.98%
CVS240531C000750002024-05-01 10:28AM EDT2024-05-310.020.000.10-0.37-94.87%199251.17%
CVS240607C000750002024-05-01 1:57PM EDT2024-06-070.100.000.22-0.30-75.00%1471,07753.22%
CVS240621C000750002024-05-01 3:55PM EDT2024-06-210.070.060.10-0.52-88.14%1,2914,85839.45%
CVS240816C000750002024-05-01 3:15PM EDT2024-08-160.170.160.35-1.26-88.11%5333,14934.86%
CVS240920C000750002024-05-01 3:05PM EDT2024-09-200.220.230.29-1.67-88.36%2,1731,93629.05%
CVS241018C000750002024-05-01 2:48PM EDT2024-10-180.330.300.38-1.87-85.00%1223028.22%
CVS241115C000750002024-05-01 3:38PM EDT2024-11-150.530.480.73-2.15-80.22%3738530.81%
CVS250117C000750002024-05-01 3:51PM EDT2025-01-170.810.770.89-2.74-77.18%2,2863,93828.41%
CVS250620C000750002024-05-01 11:55AM EDT2025-06-201.601.601.69-3.17-66.46%9341127.72%
CVS250919C000750002024-05-01 10:20AM EDT2025-09-191.771.952.15-3.93-68.95%378027.44%
CVS260116C000750002024-05-01 3:03PM EDT2026-01-162.722.522.75-3.79-58.22%7176027.26%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240503P000750002024-05-01 3:42PM EDT2024-05-0318.6318.3019.40+10.53+130.00%910203178.13%
CVS240510P000750002024-05-01 9:32AM EDT2024-05-1019.1018.1519.95+11.60+154.67%8031115.23%
CVS240517P000750002024-05-01 3:43PM EDT2024-05-1718.6218.1021.00+11.39+157.54%7,0633,844110.45%
CVS240524P000750002024-04-16 2:55PM EDT2024-05-2420.1518.3020.15+13.69+211.92%762781.79%
CVS240531P000750002024-05-01 3:26PM EDT2024-05-3119.0018.3519.30+11.05+138.99%733153.81%
CVS240607P000750002024-04-29 9:56AM EDT2024-06-077.5518.4519.400.00-1354.00%
CVS240621P000750002024-05-01 3:21PM EDT2024-06-2119.0018.2019.75+11.65+158.50%4,0574,59267.24%
CVS240816P000750002024-05-01 1:52PM EDT2024-08-1618.9018.2019.10+10.80+133.33%91,16436.18%
CVS240920P000750002024-05-01 3:53PM EDT2024-09-2018.9217.6519.85+10.18+116.48%62,57241.70%
CVS241018P000750002024-05-01 12:33PM EDT2024-10-1818.8317.1020.70+11.38+152.75%47046.11%
CVS241115P000750002024-04-26 11:15AM EDT2024-11-159.5017.1020.250.00-216939.01%
CVS250117P000750002024-05-01 1:57PM EDT2025-01-1718.8118.5019.50+9.53+102.69%162,89627.70%
CVS250620P000750002024-05-01 3:47PM EDT2025-06-2019.1817.6520.10+8.40+77.92%17526.09%
CVS250919P000750002024-05-01 1:38PM EDT2025-09-1919.6418.7019.90+8.54+76.94%654122.49%
CVS260116P000750002024-05-01 2:31PM EDT2026-01-1620.3419.4021.95+8.15+66.86%812729.37%