CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190628C000450002019-06-24 10:30AM EDT45.008.527.809.650.00-391100.78%
CVS190628C000475002019-06-17 12:05AM EDT47.506.595.856.600.00--173.83%
CVS190628C000480002019-06-07 9:37AM EDT48.006.505.556.200.00-2794.53%
CVS190628C000490002019-06-07 10:56AM EDT49.004.604.604.850.00--157.81%
CVS190628C000495002019-06-25 2:18PM EDT49.504.054.005.350.00--2101.66%
CVS190628C000500002019-06-21 10:34AM EDT50.003.703.703.80-0.35-8.64%315851.95%
CVS190628C000505002019-06-24 2:56PM EDT50.502.563.053.550.00-1252.93%
CVS190628C000510002019-06-25 3:21PM EDT51.002.722.762.870.00-414953.52%
CVS190628C000515002019-06-21 11:50AM EDT51.502.422.202.43-0.82-25.31%115051.37%
CVS190628C000520002019-06-25 3:57PM EDT52.001.841.881.970.00-206846.48%
CVS190628C000525002019-06-25 3:59PM EDT52.501.401.491.570.00-4024344.43%
CVS190628C000530002019-06-21 3:07PM EDT53.001.261.141.21-0.18-12.50%18641542.77%
CVS190628C000535002019-06-25 3:54PM EDT53.500.700.830.890.00-14434041.11%
CVS190628C000540002019-06-25 3:59PM EDT54.000.480.580.660.00-1,07572841.60%
CVS190628C000545002019-06-25 3:39PM EDT54.500.300.390.470.00-1,2691,97441.70%
CVS190628C000550002019-06-25 3:39PM EDT55.000.170.240.310.00-7061,97340.82%
CVS190628C000555002019-06-25 3:43PM EDT55.500.090.160.200.00-4811,04240.63%
CVS190628C000560002019-06-25 2:04PM EDT56.000.040.110.150.00-1011,20842.97%
CVS190628C000565002019-06-21 2:19PM EDT56.500.080.070.09-0.05-38.46%6391842.38%
CVS190628C000570002019-06-25 12:12PM EDT57.000.020.030.070.00-17753844.92%
CVS190628C000575002019-06-25 3:52PM EDT57.500.010.030.050.00-1738546.48%
CVS190628C000580002019-06-25 3:52PM EDT58.000.030.020.040.00-8823248.83%
CVS190628C000585002019-06-20 11:00AM EDT58.500.040.000.040.00-1027753.13%
CVS190628C000590002019-06-24 10:03AM EDT59.000.020.020.030.00-2920553.13%
CVS190628C000595002019-06-19 1:22PM EDT59.500.040.000.030.00-104453.13%
CVS190628C000600002019-06-21 10:41AM EDT60.000.020.010.030.00-51,13958.59%
CVS190628C000605002019-06-20 10:55AM EDT60.500.020.000.030.00-202759.38%
CVS190628C000610002019-06-12 10:37AM EDT61.000.020.000.030.00-52563.28%
CVS190628C000615002019-06-10 10:08AM EDT61.500.070.000.030.00-2567.19%
CVS190628C000620002019-06-17 1:22PM EDT62.000.030.000.030.00--2270.31%
CVS190628C000625002019-06-07 10:56AM EDT62.500.200.000.010.00--665.63%
CVS190628C000630002019-05-30 2:52PM EDT63.000.060.040.010.00-1682.81%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190628P000450002019-06-12 11:47AM EDT45.000.020.010.040.00-12992.19%
CVS190628P000475002019-06-20 10:38AM EDT47.500.030.000.040.00-52464.84%
CVS190628P000480002019-06-24 9:35AM EDT48.000.030.000.040.00-202460.16%
CVS190628P000485002019-06-20 1:00PM EDT48.500.040.000.040.00-105355.47%
CVS190628P000490002019-06-20 3:42PM EDT49.000.030.010.040.00-137052.34%
CVS190628P000495002019-06-24 9:44AM EDT49.500.030.020.040.00-12951.56%
CVS190628P000500002019-06-21 12:26PM EDT50.000.070.030.06-0.02-22.22%3021350.00%
CVS190628P000505002019-06-21 12:39PM EDT50.500.070.050.10-0.03-30.00%2713650.39%
CVS190628P000510002019-06-25 10:09AM EDT51.000.070.080.100.00-2732844.14%
CVS190628P000515002019-06-25 3:43PM EDT51.500.090.120.160.00-5239843.75%
CVS190628P000520002019-06-25 3:50PM EDT52.000.130.190.250.00-8757843.65%
CVS190628P000525002019-06-25 3:53PM EDT52.500.260.290.330.00-20058540.72%
CVS190628P000530002019-06-25 3:38PM EDT53.000.350.430.500.00-16445741.21%
CVS190628P000535002019-06-25 3:31PM EDT53.500.530.630.690.00-75043340.04%
CVS190628P000540002019-06-21 3:55PM EDT54.000.880.860.94-0.05-5.38%48067439.55%
CVS190628P000545002019-06-25 3:11PM EDT54.501.171.171.250.00-1,02574139.45%
CVS190628P000550002019-06-25 3:12PM EDT55.001.541.531.610.00-8647839.65%
CVS190628P000555002019-06-21 3:44PM EDT55.501.791.922.01-0.09-4.79%388239.84%
CVS190628P000560002019-06-25 1:42PM EDT56.002.432.362.450.00-298641.02%
CVS190628P000565002019-06-24 9:46AM EDT56.503.102.812.920.00-96043.56%
CVS190628P000570002019-06-21 3:25PM EDT57.003.323.103.450.00-82952.54%
CVS190628P000575002019-06-24 12:53PM EDT57.504.563.753.900.00-215051.37%
CVS190628P000580002019-06-25 9:30AM EDT58.004.874.204.500.00-13068.95%
CVS190628P000585002019-06-21 9:48AM EDT58.505.004.754.900.00-110560.94%
CVS190628P000590002019-06-07 10:57AM EDT59.006.205.155.600.00--160.94%
CVS190628P000600002019-06-18 10:48AM EDT60.004.855.556.450.00-16182.81%
CVS190628P000610002019-06-12 1:53PM EDT61.007.607.207.500.00-220070.31%