CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191025C000560002019-10-22 12:38PM EDT56.0010.6110.3010.95+3.69+53.32%23101.17%
CVS191025C000565002019-10-22 3:47PM EDT56.5010.0010.0010.25+2.75+37.93%72096.88%
CVS191025C000570002019-10-22 2:28PM EDT57.009.789.509.70+0.12+1.24%3085.16%
CVS191025C000575002019-10-22 12:39PM EDT57.509.089.009.20+4.48+97.39%6081.25%
CVS191025C000580002019-10-22 3:47PM EDT58.008.558.508.70-0.15-1.72%702077.34%
CVS191025C000585002019-10-22 3:45PM EDT58.508.308.008.20+4.83+139.19%50073.05%
CVS191025C000590002019-10-22 3:47PM EDT59.007.707.507.70+3.02+64.53%132068.75%
CVS191025C000595002019-10-22 2:10PM EDT59.507.007.007.15+0.55+8.53%1,299056.25%
CVS191025C000600002019-10-22 3:46PM EDT60.006.506.506.65+0.55+9.24%56052.34%
CVS191025C000605002019-10-22 3:45PM EDT60.506.056.006.15+0.45+8.04%64066.02%
CVS191025C000610002019-10-22 3:47PM EDT61.005.555.505.65+0.75+15.62%616061.52%
CVS191025C000615002019-10-22 3:45PM EDT61.505.305.005.20+0.30+6.00%50063.09%
CVS191025C000620002019-10-22 2:10PM EDT62.004.504.504.65+0.75+20.00%1,203052.34%
CVS191025C000625002019-10-22 3:46PM EDT62.504.154.004.15+0.43+11.56%1,023047.66%
CVS191025C000630002019-10-22 3:56PM EDT63.003.623.503.65+0.80+28.37%6,436042.97%
CVS191025C000635002019-10-22 3:58PM EDT63.503.053.003.15+0.15+5.17%2,924038.09%
CVS191025C000640002019-10-22 3:44PM EDT64.002.592.512.63+0.76+41.53%5,151031.25%
CVS191025C000645002019-10-22 3:58PM EDT64.502.102.022.120.00-1,792025.39%
CVS191025C000650002019-10-22 3:57PM EDT65.001.591.551.63+0.64+67.37%2,365021.49%
CVS191025C000655002019-10-22 3:49PM EDT65.501.101.011.12+0.53+92.98%1,242015.63%
CVS191025C000660002019-10-22 3:56PM EDT66.000.650.570.62+0.33+103.12%712010.16%
CVS191025C000665002019-10-22 3:59PM EDT66.500.360.330.38+0.17+89.47%852014.55%
CVS191025C000670002019-10-22 3:55PM EDT67.000.220.190.22+0.10+83.33%2,976016.70%
CVS191025C000675002019-10-22 3:45PM EDT67.500.110.090.12+0.04+57.14%427018.07%
CVS191025C000680002019-10-22 3:59PM EDT68.000.060.050.06+0.01+20.00%101019.04%
CVS191025C000685002019-10-22 2:25PM EDT68.500.050.020.04+0.02+66.67%23021.49%
CVS191025C000690002019-10-22 2:56PM EDT69.000.030.020.03+0.01+50.00%155023.83%
CVS191025C000695002019-10-16 3:45PM EDT69.500.020.000.030.00--027.74%
CVS191025C000700002019-10-22 1:59PM EDT70.000.030.000.030.00-201031.25%
CVS191025C000710002019-10-21 9:55AM EDT71.000.010.000.030.00-43038.28%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191025P000545002019-10-14 2:22PM EDT54.500.030.000.030.00-20092.19%
CVS191025P000550002019-10-15 2:37PM EDT55.000.020.000.030.00-2089.06%
CVS191025P000555002019-10-11 2:20PM EDT55.500.050.000.030.00-20085.94%
CVS191025P000560002019-10-14 1:30PM EDT56.000.030.000.040.00-13084.38%
CVS191025P000565002019-10-14 1:37PM EDT56.500.020.000.030.00-2078.13%
CVS191025P000570002019-10-22 9:30AM EDT57.000.350.000.03+0.32+1,066.67%2074.22%
CVS191025P000575002019-10-16 12:42PM EDT57.500.040.000.030.00-10070.31%
CVS191025P000580002019-10-22 12:33PM EDT58.000.010.000.02-0.01-50.00%6064.06%
CVS191025P000585002019-10-11 10:40AM EDT58.500.160.000.040.00-20065.63%
CVS191025P000590002019-10-21 1:04PM EDT59.000.020.000.030.00-4059.38%
CVS191025P000595002019-10-18 9:50AM EDT59.500.010.000.040.00-15057.81%
CVS191025P000600002019-10-18 3:56PM EDT60.000.020.000.040.00-29054.69%
CVS191025P000605002019-10-17 9:57AM EDT60.500.030.000.030.00-1053.91%
CVS191025P000610002019-10-22 1:40PM EDT61.000.020.000.04-0.02-50.00%4052.34%
CVS191025P000615002019-10-21 12:19PM EDT61.500.030.000.040.00-14048.44%
CVS191025P000620002019-10-22 12:33PM EDT62.000.040.000.04+0.01+33.33%1044.14%
CVS191025P000625002019-10-22 11:31AM EDT62.500.020.000.02-0.03-60.00%2035.55%
CVS191025P000630002019-10-22 3:46PM EDT63.000.030.010.04-0.05-62.50%211035.94%
CVS191025P000635002019-10-22 2:54PM EDT63.500.050.030.04-0.07-58.33%168031.64%
CVS191025P000640002019-10-22 3:56PM EDT64.000.060.050.07-0.14-70.00%210031.25%
CVS191025P000645002019-10-22 3:32PM EDT64.500.090.090.12-0.21-70.00%124030.86%
CVS191025P000650002019-10-22 3:50PM EDT65.000.190.160.19-0.30-61.22%550030.08%
CVS191025P000655002019-10-22 3:16PM EDT65.500.310.280.32-0.42-57.53%329030.57%
CVS191025P000660002019-10-22 3:56PM EDT66.000.470.480.52-0.57-54.81%384032.03%
CVS191025P000665002019-10-22 3:52PM EDT66.500.750.740.79-0.40-34.78%276034.08%
CVS191025P000670002019-10-22 3:50PM EDT67.001.061.081.14-0.14-11.67%53037.40%
CVS191025P000675002019-10-22 2:09PM EDT67.501.261.471.55-0.76-37.62%5041.70%
CVS191025P000740002019-10-18 9:42AM EDT74.008.267.758.000.00-10104.10%
CVS191025P000750002019-10-18 9:42AM EDT75.009.248.759.050.00-10114.84%