CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190621C000300002019-06-07 10:56AM EDT30.0022.920.000.000.00--00.00%
CVS190621C000350002019-06-07 3:23PM EDT35.0019.060.000.000.00-600.00%
CVS190621C000375002019-06-07 10:56AM EDT37.5019.050.000.000.00-400.00%
CVS190621C000400002019-06-03 2:03PM EDT40.0013.640.000.000.00-400.00%
CVS190621C000425002019-06-04 9:54AM EDT42.5013.000.000.000.00-800.00%
CVS190621C000450002019-06-17 1:53PM EDT45.009.500.000.000.00-1000.00%
CVS190621C000475002019-06-17 10:19AM EDT47.507.080.000.000.00-100.00%
CVS190621C000480002019-06-05 1:17PM EDT48.006.200.000.000.00-800.00%
CVS190621C000485002019-06-05 1:32PM EDT48.505.150.000.000.00-300.00%
CVS190621C000490002019-06-11 1:31PM EDT49.005.070.000.000.00-700.00%
CVS190621C000495002019-06-12 9:59AM EDT49.503.790.000.000.00-700.00%
CVS190621C000500002019-06-17 3:27PM EDT50.004.600.000.000.00-3000.00%
CVS190621C000505002019-06-17 10:28AM EDT50.504.150.000.000.00-1800.00%
CVS190621C000510002019-06-12 3:35PM EDT51.002.850.000.000.00-900.00%
CVS190621C000515002019-06-17 12:32PM EDT51.502.920.000.000.00-6900.00%
CVS190621C000520002019-06-17 2:24PM EDT52.002.470.000.000.00-3500.00%
CVS190621C000525002019-06-17 3:39PM EDT52.502.110.000.000.00-11200.00%
CVS190621C000530002019-06-17 1:29PM EDT53.001.570.000.000.00-4000.00%
CVS190621C000535002019-06-17 2:56PM EDT53.501.250.000.000.00-6100.00%
CVS190621C000540002019-06-17 3:41PM EDT54.000.910.000.000.00-59600.00%
CVS190621C000545002019-06-17 3:54PM EDT54.500.620.000.000.00-84300.00%
CVS190621C000550002019-06-17 3:47PM EDT55.000.390.000.000.00-91503.13%
CVS190621C000555002019-06-17 3:59PM EDT55.500.230.000.000.00-68706.25%
CVS190621C000560002019-06-17 3:46PM EDT56.000.140.000.000.00-64906.25%
CVS190621C000565002019-06-17 3:56PM EDT56.500.070.000.000.00-400012.50%
CVS190621C000570002019-06-17 3:37PM EDT57.000.050.000.000.00-589012.50%
CVS190621C000575002019-06-17 3:54PM EDT57.500.030.000.000.00-104012.50%
CVS190621C000580002019-06-17 10:19AM EDT58.000.010.000.000.00-46012.50%
CVS190621C000585002019-06-17 9:48AM EDT58.500.020.000.000.00-27012.50%
CVS190621C000590002019-06-14 2:03PM EDT59.000.020.000.000.00-2025.00%
CVS190621C000595002019-06-11 9:39AM EDT59.500.040.000.000.00-9025.00%
CVS190621C000600002019-06-17 1:18PM EDT60.000.010.000.000.00-4025.00%
CVS190621C000610002019-06-11 9:30AM EDT61.000.020.000.000.00-9025.00%
CVS190621C000625002019-06-17 10:03AM EDT62.500.030.000.000.00-4025.00%
CVS190621C000650002019-06-12 2:29PM EDT65.000.010.000.000.00-5050.00%
CVS190621C000700002019-06-10 10:33AM EDT70.000.010.000.000.00-695050.00%
CVS190621C000750002019-06-04 3:15PM EDT75.000.010.000.000.00-2050.00%
CVS190621C000800002019-06-07 10:56AM EDT80.000.010.000.000.00-1050.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190621P000300002019-05-30 1:24PM EDT30.000.010.000.000.00-2050.00%
CVS190621P000350002019-06-07 10:57AM EDT35.000.030.000.000.00-1050.00%
CVS190621P000375002019-06-07 10:57AM EDT37.500.020.000.000.00-3050.00%
CVS190621P000400002019-06-04 9:30AM EDT40.000.040.000.000.00-1050.00%
CVS190621P000425002019-06-10 2:09PM EDT42.500.010.000.000.00-20050.00%
CVS190621P000450002019-06-11 12:36PM EDT45.000.140.000.000.00-1050.00%
CVS190621P000460002019-06-04 1:55PM EDT46.000.030.000.000.00-20050.00%
CVS190621P000465002019-06-05 9:35AM EDT46.500.020.000.000.00-5050.00%
CVS190621P000470002019-06-11 10:38AM EDT47.000.020.020.000.00-7060.94%
CVS190621P000475002019-06-17 1:02PM EDT47.500.020.000.000.00-30025.00%
CVS190621P000480002019-06-11 12:03PM EDT48.000.020.000.000.00-1025.00%
CVS190621P000485002019-06-07 3:54PM EDT48.500.040.040.000.00-10053.91%
CVS190621P000490002019-06-13 3:40PM EDT49.000.050.000.000.00-8025.00%
CVS190621P000495002019-06-11 10:41AM EDT49.500.070.000.000.00-5025.00%
CVS190621P000500002019-06-17 3:09PM EDT50.000.010.000.000.00-207025.00%
CVS190621P000505002019-06-17 9:45AM EDT50.500.030.000.000.00-19025.00%
CVS190621P000510002019-06-17 11:52AM EDT51.000.030.000.000.00-29012.50%
CVS190621P000515002019-06-17 11:16AM EDT51.500.050.000.000.00-15012.50%
CVS190621P000520002019-06-17 3:04PM EDT52.000.050.000.000.00-32012.50%
CVS190621P000525002019-06-17 3:56PM EDT52.500.080.000.000.00-422012.50%
CVS190621P000530002019-06-17 2:29PM EDT53.000.150.000.000.00-15306.25%
CVS190621P000535002019-06-17 3:59PM EDT53.500.210.000.000.00-9306.25%
CVS190621P000540002019-06-17 3:43PM EDT54.000.340.000.000.00-38603.13%
CVS190621P000545002019-06-17 3:58PM EDT54.500.540.000.000.00-34700.39%
CVS190621P000550002019-06-17 3:56PM EDT55.000.820.000.000.00-70400.00%
CVS190621P000555002019-06-17 10:06AM EDT55.501.240.000.000.00-100.00%
CVS190621P000560002019-06-17 10:34AM EDT56.001.510.000.000.00-3700.00%
CVS190621P000565002019-06-05 10:54AM EDT56.503.110.000.000.00-100.00%
CVS190621P000575002019-06-17 3:54PM EDT57.502.960.000.000.00-8000.00%
CVS190621P000580002019-06-04 3:21PM EDT58.003.350.000.000.00-100.00%
CVS190621P000590002019-06-04 2:49PM EDT59.004.150.000.000.00--00.00%
CVS190621P000595002019-06-17 11:07AM EDT59.505.000.000.000.00-200.00%
CVS190621P000600002019-06-17 3:07PM EDT60.005.490.000.000.00-1200.00%
CVS190621P000610002019-06-05 9:39AM EDT61.006.850.000.000.00-100.00%
CVS190621P000625002019-06-12 1:53PM EDT62.509.200.000.000.00-8000.00%
CVS190621P000650002019-05-21 12:24PM EDT65.0011.800.000.000.00-1500.00%
CVS190621P000700002019-06-07 10:57AM EDT70.0016.900.000.000.00-200.00%