CVS - CVS Health Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190816C000300002019-05-07 1:00PM EDT30.0025.8022.7523.200.00--166.99%
CVS190816C000375002019-04-15 2:54PM EDT37.5018.810.000.000.00-100.00%
CVS190816C000400002019-05-23 11:20AM EDT40.0013.1013.0513.25-0.85-6.09%752745.07%
CVS190816C000425002019-05-23 9:40AM EDT42.5010.7010.6510.85-0.40-3.60%22,19539.55%
CVS190816C000450002019-05-23 9:30AM EDT45.008.898.408.55+0.39+4.59%257535.23%
CVS190816C000475002019-05-22 1:00PM EDT47.506.406.356.45-0.20-3.03%61,41032.45%
CVS190816C000500002019-05-23 12:17PM EDT50.004.604.504.65-0.20-4.17%222,33230.93%
CVS190816C000525002019-05-23 1:02PM EDT52.503.093.053.15-0.46-12.96%673,75829.64%
CVS190816C000550002019-05-23 1:36PM EDT55.001.971.952.00-0.28-12.44%1997,90028.66%
CVS190816C000575002019-05-23 1:02PM EDT57.501.221.191.22-0.17-12.23%1439,33928.28%
CVS190816C000600002019-05-23 1:39PM EDT60.000.720.710.73-0.07-8.86%15118,99028.37%
CVS190816C000625002019-05-23 1:13PM EDT62.500.410.400.43-0.07-14.58%4416,31728.61%
CVS190816C000650002019-05-23 9:57AM EDT65.000.240.240.27-0.03-11.11%144,46229.49%
CVS190816C000675002019-05-23 9:55AM EDT67.500.170.140.16+0.02+13.33%52,95629.93%
CVS190816C000700002019-05-22 11:12AM EDT70.000.120.100.12+0.01+9.09%465,63231.64%
CVS190816C000725002019-05-14 9:59AM EDT72.500.060.050.130.00-51,38635.25%
CVS190816C000750002019-05-22 12:05PM EDT75.000.060.020.120.00-201,76637.70%
CVS190816C000800002019-05-22 9:46AM EDT80.000.040.000.050.00-33,10138.09%
CVS190816C000850002019-05-21 9:57AM EDT85.000.030.000.060.00-343443.75%
CVS190816C000900002019-05-10 9:30AM EDT90.000.040.000.04+0.03+300.00%358745.70%
CVS190816C000950002019-04-12 10:08AM EDT95.000.010.000.040.00-49049.61%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190816P000300002019-05-17 12:58PM EDT30.000.030.000.070.00-51250.39%
CVS190816P000325002019-05-03 10:13AM EDT32.500.040.000.090.00-51250.39%
CVS190816P000350002019-05-17 2:42PM EDT35.000.040.000.140.00-120747.07%
CVS190816P000375002019-05-23 9:55AM EDT37.500.100.080.17+0.02+25.00%2033741.70%
CVS190816P000400002019-05-20 12:45PM EDT40.000.180.160.240.00-1263337.74%
CVS190816P000425002019-05-20 9:57AM EDT42.500.320.320.380.00-575834.82%
CVS190816P000450002019-05-23 11:56AM EDT45.000.630.620.66+0.12+23.53%953,27233.06%
CVS190816P000475002019-05-23 12:42PM EDT47.501.071.071.10+0.18+20.22%314,50431.30%
CVS190816P000500002019-05-23 1:27PM EDT50.001.821.791.83+0.32+21.33%18118,25630.30%
CVS190816P000525002019-05-23 1:08PM EDT52.502.842.842.86+0.41+16.87%1795,04829.35%
CVS190816P000550002019-05-23 12:49PM EDT55.004.254.204.35+0.47+12.43%486,33529.76%
CVS190816P000575002019-05-23 1:08PM EDT57.506.025.956.05+0.72+13.58%63,44529.32%
CVS190816P000600002019-05-23 1:37PM EDT60.008.007.958.05+0.30+3.90%885,81529.49%
CVS190816P000625002019-05-23 11:51AM EDT62.5010.1510.1510.25+0.55+5.73%322,65430.13%
CVS190816P000650002019-05-22 10:23AM EDT65.0012.4012.4012.650.00-201,62132.74%
CVS190816P000675002019-05-21 11:47AM EDT67.5014.5014.8015.100.00-999335.74%
CVS190816P000700002019-05-16 2:28PM EDT70.0017.5017.2017.500.00-101,03236.82%
CVS190816P000725002019-05-21 10:17AM EDT72.5019.1519.6520.050.00-1614541.70%
CVS190816P000750002019-05-20 12:47PM EDT75.0022.1522.1522.600.00-822146.48%
CVS190816P000800002019-05-21 9:30AM EDT80.0026.9527.1027.500.00-450949.51%
CVS190816P000850002019-01-28 1:19PM EDT85.0020.8030.2032.000.00-1100.00%
CVS190816P000900002019-05-21 9:30AM EDT90.0036.8537.0537.650.00-6452.34%