UK 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:67.50
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240419C000675002024-03-25 9:39AM EDT2024-04-1912.5011.8013.100.00-110363.72%
CVS240517C000675002024-03-26 10:48AM EDT2024-05-1712.0012.4512.750.00-10046135.96%
CVS240621C000675002024-03-28 12:13PM EDT2024-06-2112.9011.8513.75-0.10-0.77%221,29439.75%
CVS240816C000675002024-03-19 10:51AM EDT2024-08-1612.4512.7013.600.00-138929.63%
CVS240920C000675002024-03-06 2:05PM EDT2024-09-209.9012.8514.000.00-155329.38%
CVS241115C000675002024-03-21 11:36AM EDT2024-11-1513.5013.7014.750.00--1429.90%
CVS250117C000675002024-03-28 2:06PM EDT2025-01-1715.6415.2015.50+1.34+9.37%751,96930.07%
CVS250620C000675002024-03-12 12:25PM EDT2025-06-2013.2015.5518.100.00-81133.68%
CVS250919C000675002024-03-26 12:24PM EDT2025-09-1916.8517.0518.750.00-1729232.75%
CVS260116C000675002024-03-27 2:27PM EDT2026-01-1617.3817.8518.750.00-32929.65%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240419P000675002024-03-28 12:29PM EDT2024-04-190.060.040.07-0.02-25.00%622,08735.74%
CVS240517P000675002024-03-28 1:15PM EDT2024-05-170.230.190.23-0.02-8.00%62,43129.79%
CVS240621P000675002024-03-28 3:04PM EDT2024-06-210.390.370.41-0.09-18.75%3390026.29%
CVS240816P000675002024-03-28 2:05PM EDT2024-08-160.870.880.92-0.11-11.22%562225.95%
CVS240920P000675002024-03-28 1:34PM EDT2024-09-201.121.101.16-0.21-15.79%1521,12825.17%
CVS241115P000675002024-03-18 3:12PM EDT2024-11-152.401.731.780.00--325.86%
CVS250117P000675002024-03-27 10:29AM EDT2025-01-172.322.142.210.00-541,61925.15%
CVS250620P000675002024-03-25 9:44AM EDT2025-06-203.453.253.400.00-132125.00%
CVS250919P000675002024-02-29 1:48PM EDT2025-09-195.453.753.950.00-139824.64%
CVS260116P000675002024-02-23 12:46PM EDT2026-01-165.204.705.050.00-213825.56%