New Zealand markets closed

CVS Health Corporation (CVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.44-1.29 (-2.09%)
At close: 04:00PM EDT
60.55 +0.11 (+0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240628C000600002024-06-25 3:57PM EDT2024-06-280.960.760.94-0.97-50.26%871,72332.03%
CVS240705C000600002024-06-25 3:26PM EDT2024-07-051.521.191.24-0.68-30.91%1837425.24%
CVS240712C000600002024-06-25 3:56PM EDT2024-07-121.601.511.58-0.82-33.88%57826.03%
CVS240719C000600002024-06-25 3:59PM EDT2024-07-191.801.771.81-0.85-32.08%3574,65925.66%
CVS240726C000600002024-06-25 12:32PM EDT2024-07-262.051.861.96-0.74-26.52%413724.73%
CVS240802C000600002024-06-25 12:15PM EDT2024-08-022.242.002.50-0.68-23.29%21429.32%
CVS240816C000600002024-06-25 2:19PM EDT2024-08-162.992.872.91-0.71-19.19%1074,59329.61%
CVS240920C000600002024-06-25 3:59PM EDT2024-09-203.603.553.65-0.85-19.10%512,29329.22%
CVS241018C000600002024-06-25 3:51PM EDT2024-10-184.154.104.20-0.73-14.96%4611,74929.52%
CVS241115C000600002024-06-25 12:03PM EDT2024-11-155.004.754.90-0.64-11.35%775731.14%
CVS250117C000600002024-06-25 1:07PM EDT2025-01-176.145.605.85-0.43-6.54%292,15131.24%
CVS250321C000600002024-06-25 1:07PM EDT2025-03-216.875.556.60-0.33-4.58%141931.01%
CVS250620C000600002024-06-24 2:20PM EDT2025-06-208.257.357.60-0.01-0.12%41,24231.03%
CVS250919C000600002024-06-21 2:52PM EDT2025-09-198.997.159.350.00-10161534.38%
CVS260116C000600002024-06-25 11:15AM EDT2026-01-169.558.109.30-0.70-6.83%131230.41%
CVS261218C000600002024-06-24 11:18AM EDT2026-12-1811.7510.5011.000.00-1727628.71%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240628P000600002024-06-25 3:58PM EDT2024-06-280.370.390.58+0.22+146.67%1,7911,15135.84%
CVS240705P000600002024-06-25 3:14PM EDT2024-07-050.600.650.68+0.27+81.82%5512922.22%
CVS240712P000600002024-06-25 3:59PM EDT2024-07-120.880.870.97+0.38+76.00%2541,05522.71%
CVS240719P000600002024-06-25 3:55PM EDT2024-07-191.111.141.19+0.36+48.00%1382,98522.71%
CVS240726P000600002024-06-25 12:00PM EDT2024-07-261.451.561.88+0.33+29.46%14829.91%
CVS240802P000600002024-06-25 12:37PM EDT2024-08-021.601.741.98+0.36+29.03%204128.30%
CVS240816P000600002024-06-25 3:15PM EDT2024-08-162.422.562.61+0.36+17.48%4042,67431.18%
CVS240920P000600002024-06-25 3:10PM EDT2024-09-202.812.963.05+0.31+12.40%716,61527.87%
CVS241018P000600002024-06-24 10:51AM EDT2024-10-182.833.303.400.00-262926.84%
CVS241115P000600002024-06-24 3:35PM EDT2024-11-153.804.204.300.00-174030.09%
CVS250117P000600002024-06-25 3:08PM EDT2025-01-174.654.704.85+0.20+4.49%1034,80228.14%
CVS250321P000600002024-06-18 10:45AM EDT2025-03-215.455.455.700.00-7672328.77%
CVS250620P000600002024-06-17 11:20AM EDT2025-06-205.856.356.550.00-22,47428.47%
CVS250919P000600002024-06-21 1:57PM EDT2025-09-197.047.057.800.00-135430.18%
CVS260116P000600002024-06-20 9:39AM EDT2026-01-168.007.759.200.00-21,67931.59%
CVS261218P000600002024-06-17 1:17PM EDT2026-12-189.509.309.750.00-221226.55%