UK markets closed

CVS Health Corporation (CVS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.19+0.51 (+0.92%)
As of 12:11PM EDT. Market open.
In the money
Show:ListStraddle
Strike:55.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240510C000550002024-05-10 11:23AM EDT2024-05-101.101.181.23+0.34+44.74%3242,10531.25%
CVS240517C000550002024-05-10 11:35AM EDT2024-05-171.491.481.54+0.34+29.57%2732,66424.66%
CVS240524C000550002024-05-10 11:39AM EDT2024-05-241.751.741.79+0.44+33.59%25356124.32%
CVS240531C000550002024-05-10 11:35AM EDT2024-05-311.901.911.95+0.30+18.75%5636923.27%
CVS240607C000550002024-05-10 10:28AM EDT2024-06-072.272.112.17+0.61+36.75%2631124.00%
CVS240614C000550002024-05-10 11:05AM EDT2024-06-142.352.322.42+0.45+23.68%97825.29%
CVS240621C000550002024-05-10 11:42AM EDT2024-06-212.462.482.53+0.31+14.42%985,44724.63%
CVS240719C000550002024-05-10 11:44AM EDT2024-07-193.103.103.20+0.23+8.01%6179726.20%
CVS240816C000550002024-05-10 11:35AM EDT2024-08-163.853.803.90+0.25+6.94%643,65728.33%
CVS240920C000550002024-05-10 10:57AM EDT2024-09-204.404.404.50+0.30+7.32%61,33428.87%
CVS241018C000550002024-05-10 10:53AM EDT2024-10-185.004.854.95+0.52+11.61%1640229.33%
CVS241115C000550002024-05-10 11:20AM EDT2024-11-155.355.305.45+0.69+14.81%529130.25%
CVS250117C000550002024-05-10 11:11AM EDT2025-01-176.106.056.25+0.25+4.27%771,28630.59%
CVS250321C000550002024-05-10 10:46AM EDT2025-03-216.806.706.85+0.45+7.09%125730.31%
CVS250620C000550002024-05-09 12:19PM EDT2025-06-206.767.407.650.00-2998230.17%
CVS250919C000550002024-05-09 12:36PM EDT2025-09-197.508.108.300.00-350929.82%
CVS260116C000550002024-05-10 11:17AM EDT2026-01-168.908.809.20+0.47+5.58%231,06129.97%
CVS261218C000550002024-05-10 10:29AM EDT2026-12-1810.5810.3510.70+0.34+3.32%71928.39%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240510P000550002024-05-10 11:19AM EDT2024-05-100.020.010.03-0.05-71.43%773,78428.91%
CVS240517P000550002024-05-10 11:50AM EDT2024-05-170.240.220.25-0.14-36.84%2933,25820.90%
CVS240524P000550002024-05-10 10:24AM EDT2024-05-240.440.410.45-0.22-33.33%472420.61%
CVS240531P000550002024-05-10 11:38AM EDT2024-05-310.560.530.57-0.38-40.43%3348819.48%
CVS240607P000550002024-05-10 10:54AM EDT2024-06-070.690.690.72-0.21-23.33%3063619.58%
CVS240614P000550002024-05-10 10:44AM EDT2024-06-140.800.830.89-0.38-32.20%512220.19%
CVS240621P000550002024-05-10 11:35AM EDT2024-06-210.960.930.96-0.17-15.04%36247,23719.43%
CVS240719P000550002024-05-10 11:48AM EDT2024-07-191.411.401.43-0.26-15.57%8890820.13%
CVS240816P000550002024-05-10 11:40AM EDT2024-08-162.482.432.46-0.34-12.06%1432,53526.15%
CVS240920P000550002024-05-09 3:35PM EDT2024-09-202.792.792.85-0.27-8.82%11,13925.42%
CVS241018P000550002024-05-10 11:42AM EDT2024-10-183.103.053.10-0.25-7.46%3150324.83%
CVS241115P000550002024-05-10 9:30AM EDT2024-11-153.903.753.85-0.35-8.24%106,08027.67%
CVS250117P000550002024-05-10 11:24AM EDT2025-01-174.254.204.30-0.35-7.61%46,96626.45%
CVS250321P000550002024-05-10 11:35AM EDT2025-03-214.854.804.95-0.32-6.19%35144526.86%
CVS250620P000550002024-05-09 3:35PM EDT2025-06-205.955.555.850.00-1595927.55%
CVS250919P000550002024-05-06 1:02PM EDT2025-09-196.506.206.400.00-3072327.06%
CVS260116P000550002024-05-09 2:31PM EDT2026-01-167.386.857.200.00-21,65427.14%
CVS261218P000550002024-05-09 2:50PM EDT2026-12-188.008.508.850.00-479026.54%