UK markets closed

CVS Health Corporation (CVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.22-0.81 (-1.33%)
At close: 04:00PM EDT
60.30 +0.08 (+0.13%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240621C000300002024-05-02 3:57PM EDT2024-06-2125.3427.0031.600.00--6456.25%
CVS240719C000300002024-05-16 3:11PM EDT2024-07-1927.9028.5532.450.00--4131.45%
CVS240816C000300002024-05-03 1:23PM EDT2024-08-1626.1727.5031.850.00-11149.27%
CVS241115C000300002024-06-05 11:05AM EDT2024-11-1530.3528.5032.450.00-1360.84%
CVS250117C000300002024-05-06 2:51PM EDT2025-01-1726.2328.5033.100.00--160.64%
CVS250620C000300002024-05-28 10:10AM EDT2025-06-2025.0028.0532.950.00-1172.75%
CVS250919C000300002024-05-30 10:59AM EDT2025-09-1929.6728.0532.95+4.87+19.64%1365.17%
CVS260116C000300002024-06-13 11:45AM EDT2026-01-1630.0028.0532.950.00-11858.11%
CVS261218C000300002024-06-11 12:55PM EDT2026-12-1830.0028.0532.650.00-64944.31%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240816P000300002024-05-08 10:35AM EDT2024-08-160.050.000.200.00--181.64%
CVS240920P000300002024-05-23 3:41PM EDT2024-09-200.080.000.230.00--166.80%
CVS241018P000300002024-05-29 9:51AM EDT2024-10-180.070.000.260.00-2259.96%
CVS241115P000300002024-06-12 1:55PM EDT2024-11-150.040.020.300.00-210656.06%
CVS250117P000300002024-06-07 10:00AM EDT2025-01-170.140.030.370.00-220655.08%
CVS250321P000300002024-06-03 12:37PM EDT2025-03-210.210.000.450.00-21150.49%
CVS250620P000300002024-06-10 12:22PM EDT2025-06-200.300.002.390.00-25355.74%
CVS250919P000300002024-05-03 1:41PM EDT2025-09-190.580.310.630.00-5542.36%
CVS260116P000300002024-06-13 3:20PM EDT2026-01-160.550.510.750.00-11539.38%