U.S. Markets open in 1 hr 33 mins

CVS Health Corporation (CVS)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
76.64+0.69 (+0.91%)
At close: 4:03PM EDT
People also watch
WBACOSTTGTRADUNH
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
69.50CVS170602C000695006.507.057.250.000.00%0059.18%
72.00CVS170602C000720004.154.604.700.000.00%5536.33%
73.00CVS170602C000730003.260.000.00-5.14-61.19%560.00%
73.50CVS170602C000735002.840.000.000.000.00%110.00%
74.00CVS170602C000740002.510.000.000.000.00%220.00%
75.00CVS170602C000750001.600.000.000.1711.89%8320.00%
75.50CVS170602C000755000.990.000.00-0.01-1.00%12210.00%
76.00CVS170602C000760000.950.000.000.1823.38%982270.00%
76.50CVS170602C000765000.640.000.000.1223.08%41860.00%
77.00CVS170602C000770000.400.000.000.0617.65%872261.56%
77.50CVS170602C000775000.220.000.00-0.08-26.67%661803.13%
78.00CVS170602C000780000.120.000.00-0.01-7.69%1722596.25%
78.50CVS170602C000785000.070.000.000.000.00%32536.25%
79.00CVS170602C000790000.030.000.00-0.01-25.00%6386.25%
79.50CVS170602C000795000.200.010.030.000.00%1011820.51%
80.00CVS170602C000800000.020.000.000.000.00%1625112.50%
80.50CVS170602C000805000.010.000.00-0.02-66.67%18512.50%
81.00CVS170602C000810000.010.000.320.000.00%5126550.68%
81.50CVS170602C000815000.030.000.230.000.00%82749.12%
82.00CVS170602C000820000.010.000.310.000.00%105057.32%
82.50CVS170602C000825000.120.000.290.000.00%113759.67%
83.00CVS170602C000830000.010.000.00-0.01-50.00%246325.00%
83.50CVS170602C000835000.040.000.320.000.00%103656.84%
84.00CVS170602C000840000.050.000.330.000.00%12060.35%
84.50CVS170602C000845000.240.000.290.000.00%2261.33%
85.00CVS170602C000850000.010.000.020.000.00%155545.31%
85.50CVS170602C000855000.920.000.320.000.00%101068.56%
86.00CVS170602C000860000.160.000.290.000.00%12469.73%
86.50CVS170602C000865000.690.000.310.000.00%101073.44%
87.00CVS170602C000870000.040.000.310.000.00%4276.17%
88.00CVS170602C000880000.450.000.310.000.00%7781.45%
90.50CVS170602C000905000.030.000.330.000.00%4095.31%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
60.00CVS170602P000600000.070.000.160.000.00%14119.53%
65.00CVS170602P000650000.160.000.060.000.00%2273.05%
71.50CVS170602P000715000.340.000.020.000.00%5532.81%
72.50CVS170602P000725000.030.000.030.000.00%233328.91%
73.00CVS170602P000730000.040.000.000.000.00%511112.50%
73.50CVS170602P000735000.050.000.00-0.04-44.44%112012.50%
74.00CVS170602P000740000.050.000.00-0.05-50.00%8256.25%
74.50CVS170602P000745000.070.000.00-0.13-65.00%28426.25%
75.00CVS170602P000750000.270.000.00-0.02-6.90%281156.25%
75.50CVS170602P000755000.210.000.00-0.26-55.32%402633.13%
76.00CVS170602P000760000.330.000.00-0.28-45.90%322063.13%
76.50CVS170602P000765000.490.000.00-0.50-50.51%1032160.78%
77.00CVS170602P000770000.830.000.00-0.36-30.25%1890.00%
77.50CVS170602P000775001.150.000.00-0.46-28.57%21,5270.00%
78.00CVS170602P000780001.650.000.000.010.61%2700.00%
78.50CVS170602P000785002.210.000.00-0.04-1.78%141140.00%
79.00CVS170602P000790002.470.000.000.7140.34%24390.00%
79.50CVS170602P000795002.552.832.950.000.00%25126.17%
80.00CVS170602P000800003.490.000.00-0.14-3.86%2540.00%
80.50CVS170602P000805001.003.804.000.000.00%1136.43%
81.00CVS170602P000810004.970.000.000.459.96%5650.00%
81.50CVS170602P000815001.654.655.300.000.00%1060.45%
82.00CVS170602P000820005.295.255.800.000.00%44764.26%
82.50CVS170602P000825006.160.000.004.02187.85%190.00%
83.00CVS170602P000830006.470.000.004.22187.56%110.00%
83.50CVS170602P000835002.396.457.200.000.00%101069.43%
84.00CVS170602P000840005.357.157.600.000.00%121266.21%
85.50CVS170602P000855006.158.6010.000.000.00%1188.67%