CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190816C000300002019-06-07 10:57AM EDT30.0025.8024.4024.850.00--182.81%
CVS190816C000350002019-06-07 10:57AM EDT35.0018.8019.6019.800.00-4560.55%
CVS190816C000375002019-06-07 10:57AM EDT37.5018.8117.0017.600.00-1152.34%
CVS190816C000400002019-06-10 3:49PM EDT40.0015.1414.5514.900.00-1552849.81%
CVS190816C000425002019-06-11 12:24PM EDT42.5012.0512.1512.600.00-22,21548.63%
CVS190816C000450002019-06-17 10:25AM EDT45.009.859.559.950.00-862335.74%
CVS190816C000475002019-06-18 12:43PM EDT47.507.647.457.650.00-41,59032.72%
CVS190816C000500002019-06-18 3:26PM EDT50.005.505.355.450.00-172,74129.15%
CVS190816C000525002019-06-18 3:28PM EDT52.503.653.553.650.00-1395,15828.15%
CVS190816C000550002019-06-18 3:57PM EDT55.002.192.152.240.00-9969,14627.37%
CVS190816C000575002019-06-18 3:31PM EDT57.501.251.231.270.00-50712,81627.03%
CVS190816C000600002019-06-18 3:43PM EDT60.000.650.630.680.00-32318,74727.10%
CVS190816C000625002019-06-18 3:58PM EDT62.500.350.320.350.00-1,17816,22527.44%
CVS190816C000650002019-06-18 1:52PM EDT65.000.170.170.180.00-338,48528.03%
CVS190816C000675002019-06-18 2:16PM EDT67.500.090.070.100.00-23,03529.10%
CVS190816C000700002019-06-18 12:25PM EDT70.000.060.030.060.00-66,34330.37%
CVS190816C000725002019-06-18 11:19AM EDT72.500.040.020.040.00-21,37932.03%
CVS190816C000750002019-06-18 11:39AM EDT75.000.020.010.020.00-21,70432.42%
CVS190816C000800002019-06-18 12:01PM EDT80.000.010.000.020.00-63,23637.89%
CVS190816C000850002019-06-17 12:07PM EDT85.000.030.000.040.00-343246.68%
CVS190816C000900002019-06-07 10:57AM EDT90.000.040.000.020.00-358747.66%
CVS190816C000950002019-06-07 10:57AM EDT95.000.010.000.030.00-49050.78%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190816P000300002019-06-07 10:57AM EDT30.000.030.000.030.00-51257.81%
CVS190816P000325002019-06-10 12:08PM EDT32.500.020.000.020.00-243652.34%
CVS190816P000350002019-06-07 10:57AM EDT35.000.040.000.030.00-120748.05%
CVS190816P000375002019-06-10 2:37PM EDT37.500.050.000.040.00-531742.97%
CVS190816P000400002019-06-18 3:22PM EDT40.000.060.050.070.00-1254639.65%
CVS190816P000425002019-06-17 3:06PM EDT42.500.150.110.130.00-1092136.82%
CVS190816P000450002019-06-18 10:55AM EDT45.000.230.230.260.00-253,78234.82%
CVS190816P000475002019-06-18 3:33PM EDT47.500.480.470.500.00-214,93732.96%
CVS190816P000500002019-06-18 3:16PM EDT50.000.910.900.950.00-8815,37431.67%
CVS190816P000525002019-06-18 3:33PM EDT52.501.651.641.700.00-1185,45630.76%
CVS190816P000550002019-06-18 3:51PM EDT55.002.802.752.840.00-1866,80930.35%
CVS190816P000575002019-06-18 1:36PM EDT57.504.184.354.450.00-783,51531.20%
CVS190816P000600002019-06-18 11:42AM EDT60.006.006.306.350.00-125,52032.03%
CVS190816P000625002019-06-18 1:10PM EDT62.508.408.458.550.00-102,63034.38%
CVS190816P000650002019-06-17 2:24PM EDT65.0011.0510.6510.950.00-121,60538.55%
CVS190816P000675002019-06-11 11:37AM EDT67.5013.5313.0513.450.00-399043.99%
CVS190816P000700002019-06-18 3:06PM EDT70.0015.6615.5515.950.00-41,01349.07%
CVS190816P000725002019-06-12 10:47AM EDT72.5019.5117.8018.450.00-513653.81%
CVS190816P000750002019-05-24 1:35PM EDT75.0022.1520.3020.900.00-122157.03%
CVS190816P000800002019-05-21 9:30AM EDT80.0026.9524.8025.900.00-450965.19%
CVS190816P000850002019-06-07 10:57AM EDT85.0032.8030.2031.000.00-1462.11%
CVS190816P000900002019-05-21 9:30AM EDT90.0036.8535.2036.450.00-6476.95%