New Zealand markets close in 2 hours 47 minutes

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
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS261218C000275002024-06-10 3:05PM EDT27.5032.7030.5035.450.00-11650.83%
CVS261218C000300002024-06-11 12:55PM EDT30.0030.0028.0532.650.00-64944.34%
CVS261218C000325002024-05-31 2:17PM EDT32.5027.0025.5530.450.00-81042.05%
CVS261218C000350002024-05-28 12:14PM EDT35.0021.9023.5027.550.00-11135.97%
CVS261218C000375002024-05-13 11:21AM EDT37.5021.5521.7025.500.00-3434.84%
CVS261218C000400002024-06-03 11:12AM EDT40.0021.7819.5023.450.00-107133.50%
CVS261218C000425002024-05-29 2:16PM EDT42.5015.0818.1522.000.00-21027534.42%
CVS261218C000450002024-06-10 11:44AM EDT45.0018.7218.1019.600.00-546031.32%
CVS261218C000475002024-06-10 3:55PM EDT47.5017.4016.3018.100.00-908131.43%
CVS261218C000500002024-06-14 1:30PM EDT50.0015.4215.1515.95-0.55-3.44%228129.11%
CVS261218C000525002024-06-10 12:03PM EDT52.5014.7013.6514.600.00-19629.16%
CVS261218C000550002024-06-12 1:23PM EDT55.0013.1112.8013.350.00-537929.21%
CVS261218C000575002024-06-14 11:48AM EDT57.5011.0511.7013.35-1.63-12.85%136832.46%
CVS261218C000600002024-06-14 2:29PM EDT60.0011.0010.5511.05+0.30+2.80%325729.05%
CVS261218C000625002024-06-13 2:50PM EDT62.509.588.7510.050.00-14629.02%
CVS261218C000650002024-06-07 3:57PM EDT65.009.928.609.100.00-389728.90%
CVS261218C000675002024-06-13 3:22PM EDT67.509.007.809.600.00-1132.39%
CVS261218C000700002024-06-13 11:07AM EDT70.006.806.757.650.00-212829.25%
CVS261218C000750002024-06-14 11:07AM EDT75.005.805.606.10-0.58-9.09%1322628.63%
CVS261218C000800002024-06-14 3:27PM EDT80.004.674.505.00+0.12+2.64%26828.59%
CVS261218C000850002024-06-13 2:51PM EDT85.004.003.754.100.00-12328.57%
CVS261218C000900002024-06-12 1:59PM EDT90.003.832.963.450.00--228.84%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS261218P000275002024-06-13 3:40PM EDT27.500.870.000.990.00-228737.20%
CVS261218P000325002024-05-08 1:05PM EDT32.501.960.001.700.00--1535.71%
CVS261218P000350002024-05-08 11:14AM EDT35.002.350.002.050.00--134.41%
CVS261218P000375002024-06-10 9:30AM EDT37.502.090.002.400.00-121332.95%
CVS261218P000400002024-06-11 9:30AM EDT40.002.742.252.900.00-1045832.04%
CVS261218P000425002024-05-28 9:30AM EDT42.504.001.913.500.00-1036431.31%
CVS261218P000450002024-05-30 1:40PM EDT45.004.802.534.350.00-15631.26%
CVS261218P000475002024-06-12 10:55AM EDT47.504.703.555.100.00-129830.51%
CVS261218P000500002024-06-13 2:01PM EDT50.004.955.405.950.00-267729.85%
CVS261218P000525002024-06-11 10:36AM EDT52.505.965.206.900.00-13929.27%
CVS261218P000550002024-06-14 11:29AM EDT55.007.727.307.90+0.72+10.29%122328.59%
CVS261218P000575002024-06-11 10:36AM EDT57.507.908.108.950.00-13127.83%
CVS261218P000600002024-06-14 12:34PM EDT60.009.809.2010.10+0.32+3.38%5016227.12%
CVS261218P000625002024-06-10 11:44AM EDT62.5010.7010.6512.400.00-2529.24%
CVS261218P000650002024-06-14 2:45PM EDT65.0012.3511.6512.65-0.45-3.52%31125.70%
CVS261218P000700002024-06-13 1:40PM EDT70.0015.2014.1518.000.00-62230.80%
CVS261218P000750002024-06-06 10:42AM EDT75.0018.1516.8019.000.00-122223.46%
CVS261218P000800002024-06-13 2:28PM EDT80.0022.3020.0524.750.00-1528.56%
CVS261218P000850002024-05-31 1:29PM EDT85.0028.0624.2528.600.00-1127.78%