CVS - CVS Health Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190628C000450002019-06-18 1:25PM EDT45.009.837.809.650.00-391138.48%
CVS190628C000475002019-06-17 12:05AM EDT47.506.595.856.600.00--1105.47%
CVS190628C000480002019-06-06 11:59AM EDT48.006.505.556.200.00-27110.06%
CVS190628C000490002019-06-07 10:56AM EDT49.004.604.604.850.00--185.35%
CVS190628C000495002019-05-28 9:55AM EDT49.504.054.005.350.00--2106.84%
CVS190628C000500002019-06-21 10:34AM EDT50.003.703.703.80-0.35-8.64%315873.34%
CVS190628C000505002019-06-11 10:09AM EDT50.503.953.053.550.00-1269.34%
CVS190628C000510002019-06-21 3:51PM EDT51.002.952.762.87+0.05+1.72%414962.89%
CVS190628C000515002019-06-21 11:50AM EDT51.502.422.202.43-0.82-25.31%115055.18%
CVS190628C000520002019-06-21 12:52PM EDT52.002.071.881.97-0.08-3.72%206852.83%
CVS190628C000525002019-06-21 3:37PM EDT52.501.591.491.57-0.19-10.67%4024350.93%
CVS190628C000530002019-06-21 3:07PM EDT53.001.261.141.21-0.18-12.50%18641547.46%
CVS190628C000535002019-06-21 3:39PM EDT53.500.940.830.89-0.14-12.96%14434044.24%
CVS190628C000540002019-06-21 3:59PM EDT54.000.600.580.66-0.27-31.03%1,07572843.26%
CVS190628C000545002019-06-21 3:59PM EDT54.500.400.390.47-0.23-36.51%1,2691,97442.29%
CVS190628C000550002019-06-21 3:59PM EDT55.000.280.240.31-0.17-37.78%7061,97340.72%
CVS190628C000555002019-06-21 3:58PM EDT55.500.190.160.20-0.12-38.71%4811,04239.84%
CVS190628C000560002019-06-21 3:59PM EDT56.000.110.110.15-0.10-47.62%1011,20841.41%
CVS190628C000565002019-06-21 2:19PM EDT56.500.080.070.09-0.05-38.46%6391840.43%
CVS190628C000570002019-06-21 3:52PM EDT57.000.050.030.07-0.02-28.57%17753842.38%
CVS190628C000575002019-06-21 3:58PM EDT57.500.040.030.05-0.02-33.33%1738543.36%
CVS190628C000580002019-06-21 11:53AM EDT58.000.020.020.04-0.02-50.00%8823245.31%
CVS190628C000585002019-06-20 11:00AM EDT58.500.040.000.040.00-1027749.22%
CVS190628C000590002019-06-21 2:36PM EDT59.000.020.020.030.00-2920550.00%
CVS190628C000595002019-06-19 1:22PM EDT59.500.040.000.030.00-104453.91%
CVS190628C000600002019-06-21 10:41AM EDT60.000.020.010.030.00-51,13953.91%
CVS190628C000605002019-06-20 10:55AM EDT60.500.020.000.030.00-202754.69%
CVS190628C000610002019-06-12 10:37AM EDT61.000.020.000.030.00-52557.81%
CVS190628C000615002019-06-10 10:08AM EDT61.500.070.000.030.00-2560.94%
CVS190628C000620002019-06-17 1:22PM EDT62.000.030.000.030.00--2263.28%
CVS190628C000625002019-06-07 10:56AM EDT62.500.200.000.010.00--659.38%
CVS190628C000630002019-05-30 2:52PM EDT63.000.060.040.010.00-1674.22%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190628P000450002019-06-12 11:47AM EDT45.000.020.010.040.00-12976.56%
CVS190628P000475002019-06-20 10:38AM EDT47.500.030.000.040.00-52453.13%
CVS190628P000480002019-06-20 10:04AM EDT48.000.020.000.040.00-202455.08%
CVS190628P000485002019-06-20 1:00PM EDT48.500.040.000.040.00-105350.39%
CVS190628P000490002019-06-20 3:42PM EDT49.000.030.010.040.00-137046.09%
CVS190628P000495002019-06-19 10:53AM EDT49.500.010.020.040.00-12941.41%
CVS190628P000500002019-06-21 12:26PM EDT50.000.070.030.06-0.02-22.22%3021340.04%
CVS190628P000505002019-06-21 12:39PM EDT50.500.070.050.10-0.03-30.00%2713639.84%
CVS190628P000510002019-06-21 3:24PM EDT51.000.100.080.10-0.06-37.50%2732834.38%
CVS190628P000515002019-06-21 3:59PM EDT51.500.140.120.16-0.11-44.00%5239833.59%
CVS190628P000520002019-06-21 3:53PM EDT52.000.190.190.25-0.07-26.92%8757832.81%
CVS190628P000525002019-06-21 3:47PM EDT52.500.260.290.33-0.08-23.53%20058529.59%
CVS190628P000530002019-06-21 3:54PM EDT53.000.460.430.50-0.05-9.80%16445728.81%
CVS190628P000535002019-06-21 3:54PM EDT53.500.650.630.69-0.08-10.96%75043326.17%
CVS190628P000540002019-06-21 3:55PM EDT54.000.880.860.94-0.05-5.38%48067423.05%
CVS190628P000545002019-06-21 2:10PM EDT54.501.101.171.25-0.22-16.67%1,02574117.19%
CVS190628P000550002019-06-21 2:23PM EDT55.001.471.531.61-0.22-13.02%864780.00%
CVS190628P000555002019-06-21 3:44PM EDT55.501.791.922.01-0.09-4.79%38820.00%
CVS190628P000560002019-06-21 2:46PM EDT56.002.242.362.45-0.04-1.75%29860.00%
CVS190628P000565002019-06-21 11:50AM EDT56.502.862.812.92-0.29-9.21%9600.00%
CVS190628P000570002019-06-21 3:25PM EDT57.003.323.103.45-0.24-6.74%8290.00%
CVS190628P000575002019-06-20 11:05AM EDT57.503.903.753.900.00-21500.00%
CVS190628P000580002019-06-14 2:44PM EDT58.003.804.204.500.00-1300.00%
CVS190628P000585002019-06-21 9:48AM EDT58.505.004.754.90-0.20-3.85%11050.00%
CVS190628P000590002019-06-07 10:57AM EDT59.006.205.155.600.00--10.00%
CVS190628P000600002019-06-18 10:48AM EDT60.004.855.556.450.00-1610.00%
CVS190628P000610002019-06-12 1:53PM EDT61.007.607.207.500.00-22000.00%