CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190726C000465002019-06-18 10:59AM EDT46.508.730.000.000.00-200.00%
CVS190726C000475002019-07-11 3:08PM EDT47.5010.230.000.000.00-300.00%
CVS190726C000495002019-06-26 2:01PM EDT49.504.900.000.000.00-1300.00%
CVS190726C000500002019-07-12 9:31AM EDT50.008.010.000.000.00-1200.00%
CVS190726C000510002019-06-27 2:16PM EDT51.004.250.000.000.00-100.00%
CVS190726C000515002019-07-08 11:48AM EDT51.503.530.000.000.00-100.00%
CVS190726C000520002019-07-16 12:02PM EDT52.005.350.000.000.00-100.00%
CVS190726C000525002019-07-10 11:24AM EDT52.502.500.000.000.00-400.00%
CVS190726C000530002019-07-16 3:29PM EDT53.004.300.000.000.00-1700.00%
CVS190726C000535002019-07-10 2:50PM EDT53.502.170.000.000.00-5100.00%
CVS190726C000540002019-07-16 1:42PM EDT54.003.350.000.000.00-12900.00%
CVS190726C000545002019-07-16 11:01AM EDT54.502.710.000.000.00-200.00%
CVS190726C000550002019-07-16 3:19PM EDT55.002.550.000.000.00-1200.00%
CVS190726C000555002019-07-16 1:36PM EDT55.502.010.000.000.00-5100.00%
CVS190726C000560002019-07-16 3:09PM EDT56.001.600.000.000.00-13000.00%
CVS190726C000565002019-07-16 3:59PM EDT56.501.250.000.000.00-2500.00%
CVS190726C000570002019-07-16 2:58PM EDT57.000.940.000.000.00-65400.00%
CVS190726C000575002019-07-16 3:55PM EDT57.500.660.000.000.00-2,84700.39%
CVS190726C000580002019-07-16 3:31PM EDT58.000.400.000.000.00-59001.56%
CVS190726C000585002019-07-16 3:51PM EDT58.500.290.000.000.00-26303.13%
CVS190726C000590002019-07-16 3:06PM EDT59.000.200.000.000.00-14706.25%
CVS190726C000595002019-07-16 3:08PM EDT59.500.120.000.000.00-5706.25%
CVS190726C000600002019-07-16 1:21PM EDT60.000.080.000.000.00-4206.25%
CVS190726C000605002019-07-16 2:39PM EDT60.500.060.000.000.00-206.25%
CVS190726C000615002019-07-15 1:42PM EDT61.500.030.000.000.00-22012.50%
CVS190726C000620002019-07-16 9:31AM EDT62.000.030.000.000.00-1012.50%
CVS190726C000630002019-07-15 3:59PM EDT63.000.020.000.000.00-25012.50%
CVS190726C000635002019-07-15 12:16PM EDT63.500.020.000.000.00-20012.50%
CVS190726C000650002019-07-11 2:34PM EDT65.000.020.000.000.00-4025.00%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190726P000440002019-07-15 11:37AM EDT44.000.02-0.000.00--050.00%
CVS190726P000450002019-06-20 12:38PM EDT45.000.110.000.000.00-2025.00%
CVS190726P000465002019-07-01 9:33AM EDT46.500.050.000.000.00-5025.00%
CVS190726P000470002019-07-12 10:11AM EDT47.000.010.000.000.00-3025.00%
CVS190726P000475002019-07-15 1:51PM EDT47.500.020.000.000.00-10025.00%
CVS190726P000480002019-07-11 10:25AM EDT48.000.020.000.000.00-30025.00%
CVS190726P000485002019-07-10 12:31PM EDT48.500.010.000.000.00-3025.00%
CVS190726P000490002019-07-09 3:50PM EDT49.000.030.000.000.00-4025.00%
CVS190726P000495002019-07-12 1:16PM EDT49.500.020.000.000.00-5025.00%
CVS190726P000500002019-07-15 1:51PM EDT50.000.030.000.000.00-10025.00%
CVS190726P000505002019-07-15 10:07AM EDT50.500.040.000.000.00-10025.00%
CVS190726P000510002019-07-15 3:28PM EDT51.000.020.000.000.00-12012.50%
CVS190726P000515002019-07-10 1:05PM EDT51.500.110.000.000.00-8012.50%
CVS190726P000520002019-07-15 3:18PM EDT52.000.040.000.000.00-22012.50%
CVS190726P000525002019-07-16 12:31PM EDT52.500.050.000.000.00-10012.50%
CVS190726P000530002019-07-15 12:28PM EDT53.000.080.000.000.00-24012.50%
CVS190726P000535002019-07-16 10:04AM EDT53.500.120.000.000.00-16012.50%
CVS190726P000540002019-07-16 10:51AM EDT54.000.150.000.000.00-25012.50%
CVS190726P000545002019-07-16 11:27AM EDT54.500.190.000.000.00-1206.25%
CVS190726P000550002019-07-16 11:05AM EDT55.000.260.000.000.00-2106.25%
CVS190726P000555002019-07-16 3:06PM EDT55.500.300.000.000.00-14306.25%
CVS190726P000560002019-07-16 3:06PM EDT56.000.410.000.000.00-10403.13%
CVS190726P000565002019-07-16 3:52PM EDT56.500.590.000.000.00-15303.13%
CVS190726P000570002019-07-16 3:29PM EDT57.000.900.000.000.00-4001.56%
CVS190726P000575002019-07-16 12:35PM EDT57.501.150.000.000.00-6700.00%
CVS190726P000580002019-07-16 9:49AM EDT58.001.780.000.000.00-5900.00%
CVS190726P000585002019-07-12 12:04PM EDT58.501.700.000.000.00-1900.00%
CVS190726P000590002019-07-16 2:48PM EDT59.002.210.000.000.00-2900.00%
CVS190726P000595002019-07-16 1:22PM EDT59.502.740.000.000.00-3100.00%
CVS190726P000600002019-07-15 3:24PM EDT60.003.200.000.000.00-400.00%
CVS190726P000605002019-07-16 3:27PM EDT60.503.720.000.000.00-400.00%
CVS190726P000615002019-07-12 9:45AM EDT61.504.350.000.000.00-600.00%
CVS190726P000630002019-07-11 3:24PM EDT63.005.550.000.000.00-2600.00%
CVS190726P000640002019-07-12 9:36AM EDT64.006.500.000.000.00-1400.00%