Canada markets closed

CVS Health Corporation (CVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
85.77-0.41 (-0.48%)
At close: 04:00PM EST
85.89 +0.12 (+0.14%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS230210C000650002023-02-02 3:41PM EST65.0020.8520.7021.050.00-1011103.13%
CVS230210C000770002023-01-26 9:32AM EST77.009.758.809.150.00--154.10%
CVS230210C000790002023-01-27 3:51PM EST79.008.906.907.200.00-121254.30%
CVS230210C000800002023-02-03 3:22PM EST80.006.336.006.25-0.06-0.94%94050.29%
CVS230210C000820002023-01-30 1:51PM EST82.006.254.254.500.00-5545.26%
CVS230210C000830002023-02-03 2:19PM EST83.003.723.503.65-0.18-4.62%310842.09%
CVS230210C000840002023-02-03 3:40PM EST84.002.962.822.93-0.14-4.52%115340.87%
CVS230210C000850002023-02-03 3:59PM EST85.002.242.242.29-0.25-10.04%38728639.84%
CVS230210C000860002023-02-03 3:59PM EST86.001.691.691.76-0.25-12.89%45741839.45%
CVS230210C000870002023-02-03 3:59PM EST87.001.261.241.30-0.17-11.89%60871538.77%
CVS230210C000880002023-02-03 3:58PM EST88.000.890.900.95-0.20-18.35%4522,00938.67%
CVS230210C000890002023-02-03 3:59PM EST89.000.630.630.70-0.13-17.11%27438839.21%
CVS230210C000900002023-02-03 3:57PM EST90.000.470.410.49-0.11-18.97%5981,04739.16%
CVS230210C000910002023-02-03 3:47PM EST91.000.330.320.36-0.07-17.50%44472040.14%
CVS230210C000920002023-02-03 3:52PM EST92.000.240.240.26-0.03-11.11%11995940.82%
CVS230210C000930002023-02-03 3:59PM EST93.000.190.170.20-0.02-9.52%8571042.29%
CVS230210C000940002023-02-03 3:24PM EST94.000.130.130.15-0.03-18.75%5257143.46%
CVS230210C000950002023-02-03 3:59PM EST95.000.110.100.13-0.02-15.38%26182445.90%
CVS230210C000960002023-02-03 2:53PM EST96.000.080.080.10-0.01-11.11%710547.07%
CVS230210C000970002023-02-03 1:08PM EST97.000.070.060.09-0.02-22.22%426849.41%
CVS230210C000980002023-02-03 11:40AM EST98.000.050.050.06-0.02-28.57%1311349.22%
CVS230210C000990002023-02-03 3:48PM EST99.000.050.040.06-0.02-28.57%37250.78%
CVS230210C001000002023-02-03 11:44AM EST100.000.050.030.05-0.01-16.67%121151.95%
CVS230210C001010002023-02-03 9:38AM EST101.000.040.030.040.00-13453.91%
CVS230210C001020002023-02-03 11:02AM EST102.000.030.020.05-0.01-25.00%16656.64%
CVS230210C001030002023-02-03 11:13AM EST103.000.030.020.06-0.01-25.00%125960.55%
CVS230210C001040002023-02-03 3:02PM EST104.000.020.010.03-0.01-33.33%174457.81%
CVS230210C001050002023-02-03 11:31AM EST105.000.020.000.030.00-6948957.81%
CVS230210C001100002023-02-03 3:08PM EST110.000.010.000.02-0.01-50.00%147567.19%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS230210P000600002023-02-03 3:56PM EST60.000.040.000.03+0.02+100.00%51299.22%
CVS230210P000650002023-01-23 9:37AM EST65.000.070.000.060.00--485.94%
CVS230210P000700002023-02-03 3:09PM EST70.000.030.000.060.00-144165.23%
CVS230210P000750002023-02-03 3:48PM EST75.000.050.050.09-0.02-28.57%415251.95%
CVS230210P000770002023-02-03 2:49PM EST77.000.100.080.13-0.02-16.67%1021748.83%
CVS230210P000780002023-02-03 3:53PM EST78.000.130.120.14-0.05-27.78%264244.92%
CVS230210P000790002023-02-03 2:57PM EST79.000.180.180.20-0.05-21.74%335843.75%
CVS230210P000800002023-02-03 3:35PM EST80.000.250.260.28-0.10-28.57%3212342.38%
CVS230210P000810002023-02-03 3:57PM EST81.000.380.340.41-0.07-15.56%9623741.80%
CVS230210P000820002023-02-03 3:53PM EST82.000.550.510.57-0.05-8.33%14919540.67%
CVS230210P000830002023-02-03 3:51PM EST83.000.790.730.80+0.01+1.28%10022840.04%
CVS230210P000840002023-02-03 3:38PM EST84.001.031.011.08-0.09-8.04%10231639.04%
CVS230210P000850002023-02-03 3:57PM EST85.001.451.381.45+0.14+10.69%2262,04438.36%
CVS230210P000860002023-02-03 3:59PM EST86.001.861.831.93+0.06+3.33%57516238.21%
CVS230210P000870002023-02-03 3:50PM EST87.002.442.402.47+0.02+0.83%29373237.45%
CVS230210P000880002023-02-03 3:56PM EST88.003.173.053.20+0.01+0.32%9876639.14%
CVS230210P000890002023-02-03 3:42PM EST89.003.703.753.95+0.10+2.78%1839939.75%
CVS230210P000900002023-02-03 2:19PM EST90.004.524.504.75+0.52+13.00%3131840.09%
CVS230210P000910002023-02-02 10:43AM EST91.004.255.355.60-0.53-11.09%912240.48%
CVS230210P000920002023-02-01 12:20PM EST92.004.856.256.550.00-12043.36%
CVS230210P000930002023-01-27 12:08PM EST93.005.777.157.450.00-2543.36%
CVS230210P000940002023-01-31 9:31AM EST94.006.558.108.550.00-6852.34%
CVS230210P000950002023-01-31 9:37AM EST95.007.109.109.500.00-4654.20%
CVS230210P000960002023-01-03 9:30AM EST96.005.880.000.000.00--10.00%
CVS230210P000970002023-01-23 1:58PM EST97.009.7011.1011.350.00-20452.15%
CVS230210P000980002023-02-01 9:52AM EST98.0010.1012.0512.350.00-2655.66%
CVS230210P000990002023-01-27 9:45AM EST99.0011.6013.0013.400.00-4463.09%
CVS230210P001000002023-01-26 9:42AM EST100.0013.5014.0514.400.00--266.60%
CVS230210P001010002023-01-25 3:15PM EST101.0015.3515.0015.350.00--065.63%
CVS230210P001020002023-01-23 9:47AM EST102.0015.2016.0516.350.00--068.75%