New Zealand markets close in 2 hours 41 minutes

CVS Health Corporation (CVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.63+0.19 (+0.31%)
At close: 04:00PM EDT
60.40 -0.23 (-0.38%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS261218C000275002024-06-10 3:05PM EDT27.5032.7031.0035.500.00-11648.84%
CVS261218C000300002024-06-11 12:55PM EDT30.0030.0028.5532.550.00-64941.36%
CVS261218C000325002024-05-31 2:17PM EDT32.5027.0026.0030.900.00-81042.77%
CVS261218C000350002024-05-28 12:14PM EDT35.0021.9024.0027.150.00-11131.49%
CVS261218C000375002024-06-18 1:49PM EDT37.5024.9022.2025.450.00-1432.91%
CVS261218C000400002024-06-26 10:58AM EDT40.0022.0020.1524.10-1.50-6.38%112135.03%
CVS261218C000425002024-05-29 2:16PM EDT42.5015.0818.2021.550.00-21027531.39%
CVS261218C000450002024-06-10 11:44AM EDT45.0018.7216.9520.150.00-546032.33%
CVS261218C000475002024-06-20 12:16PM EDT47.5017.8916.5518.100.00-909430.51%
CVS261218C000500002024-06-21 9:30AM EDT50.0016.0515.4016.700.00-1528130.71%
CVS261218C000525002024-06-21 10:01AM EDT52.5014.6013.7014.850.00-19529.21%
CVS261218C000550002024-06-20 9:56AM EDT55.0013.2012.4514.050.00-537930.60%
CVS261218C000575002024-06-18 1:24PM EDT57.5012.2811.1513.100.00-136731.21%
CVS261218C000600002024-06-24 11:18AM EDT60.0011.7510.7512.200.00-1727631.67%
CVS261218C000625002024-06-18 10:01AM EDT62.5010.209.7010.700.00-15130.29%
CVS261218C000650002024-06-07 3:57PM EDT65.009.928.759.350.00-389729.14%
CVS261218C000675002024-06-13 3:22PM EDT67.509.007.958.900.00-1130.17%
CVS261218C000700002024-06-25 9:56AM EDT70.007.767.158.00-0.24-3.00%513329.83%
CVS261218C000750002024-06-21 2:10PM EDT75.006.355.807.250.00-315631.43%
CVS261218C000800002024-06-26 1:38PM EDT80.004.704.656.25-0.55-10.48%187031.83%
CVS261218C000850002024-06-24 10:49AM EDT85.004.703.804.400.00-12529.25%
CVS261218C000900002024-06-12 1:59PM EDT90.003.833.053.550.00--228.98%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS261218P000275002024-06-26 9:59AM EDT27.500.800.000.82-0.03-3.61%1511135.84%
CVS261218P000325002024-05-08 1:05PM EDT32.501.960.001.700.00--1536.13%
CVS261218P000350002024-05-08 11:14AM EDT35.002.350.002.050.00--134.85%
CVS261218P000375002024-06-24 9:30AM EDT37.502.200.002.200.00-20022332.32%
CVS261218P000400002024-06-24 9:36AM EDT40.002.632.162.700.00-20045631.55%
CVS261218P000425002024-05-28 9:30AM EDT42.504.001.543.300.00-1036430.93%
CVS261218P000450002024-06-21 2:58PM EDT45.003.623.604.100.00-15730.79%
CVS261218P000475002024-06-21 11:20AM EDT47.504.454.054.850.00-18547130.13%
CVS261218P000500002024-06-26 1:38PM EDT50.005.254.805.65-0.15-2.78%1867629.40%
CVS261218P000525002024-06-18 10:14AM EDT52.506.205.606.55+0.05+0.81%19928.73%
CVS261218P000550002024-06-24 10:49AM EDT55.006.375.407.500.00-122727.98%
CVS261218P000575002024-06-11 10:36AM EDT57.507.907.908.550.00-13127.29%
CVS261218P000600002024-06-17 1:17PM EDT60.009.507.959.700.00-221226.64%
CVS261218P000625002024-06-10 11:44AM EDT62.5010.708.7011.000.00-2526.16%
CVS261218P000650002024-06-14 2:45PM EDT65.0012.359.8512.300.00-3825.45%
CVS261218P000700002024-06-13 1:40PM EDT70.0015.2013.8516.100.00-62226.53%
CVS261218P000750002024-06-06 10:42AM EDT75.0018.1516.5019.800.00-122226.56%
CVS261218P000800002024-06-13 2:28PM EDT80.0022.3020.0524.200.00-1527.91%
CVS261218P000850002024-05-31 1:29PM EDT85.0028.0623.5027.550.00-1125.56%