CVS - CVS Health Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190823C000490002019-08-06 9:45AM EDT49.005.6112.6513.100.00--5142.97%
CVS190823C000500002019-08-20 11:55AM EDT50.0011.6911.6012.050.00-12118.75%
CVS190823C000505002019-07-09 9:47AM EDT50.504.958.359.200.00--00.00%
CVS190823C000510002019-08-16 10:26AM EDT51.009.3010.6510.950.00-110299.22%
CVS190823C000515002019-08-06 9:57AM EDT51.503.4010.1010.500.00-35294.53%
CVS190823C000520002019-08-09 2:56PM EDT52.007.439.5510.050.00-104690.63%
CVS190823C000525002019-08-20 11:56AM EDT52.509.229.109.550.00-14194.53%
CVS190823C000530002019-08-07 10:31AM EDT53.004.208.658.950.00-61182.03%
CVS190823C000535002019-08-15 9:37AM EDT53.505.188.258.450.00-2110891.41%
CVS190823C000540002019-08-20 3:58PM EDT54.007.587.708.000.00-77486.33%
CVS190823C000545002019-08-15 2:44PM EDT54.504.187.207.450.00-43576.17%
CVS190823C000550002019-08-20 11:56AM EDT55.006.706.756.950.00-16076.56%
CVS190823C000555002019-08-19 1:22PM EDT55.506.006.256.400.00-213166.80%
CVS190823C000560002019-08-21 9:51AM EDT56.006.135.805.90+1.11+22.11%2025566.80%
CVS190823C000565002019-08-21 11:15AM EDT56.505.625.305.40+0.30+5.64%112362.11%
CVS190823C000570002019-08-20 3:56PM EDT57.004.504.804.900.00-2238657.03%
CVS190823C000575002019-08-21 2:00PM EDT57.504.344.304.40+0.36+9.05%7026752.15%
CVS190823C000580002019-08-20 1:49PM EDT58.003.713.803.900.00-1925753.13%
CVS190823C000585002019-08-21 11:15AM EDT58.503.623.303.40+0.47+14.92%193447.85%
CVS190823C000590002019-08-21 2:10PM EDT59.002.862.832.90+0.02+0.70%591,93942.19%
CVS190823C000595002019-08-21 12:51PM EDT59.502.322.332.40+0.14+6.42%11951936.52%
CVS190823C000600002019-08-21 2:21PM EDT60.001.931.861.92+0.02+1.05%7298332.23%
CVS190823C000605002019-08-21 11:03AM EDT60.501.551.411.48+0.19+13.97%2758229.79%
CVS190823C000610002019-08-21 1:24PM EDT61.001.081.021.06+0.18+20.00%6671,76826.95%
CVS190823C000615002019-08-21 1:27PM EDT61.500.710.670.71+0.09+14.52%1141,05325.29%
CVS190823C000620002019-08-21 2:06PM EDT62.000.410.410.440.00-40892624.41%
CVS190823C000625002019-08-21 2:19PM EDT62.500.230.220.25-0.02-8.00%36058823.93%
CVS190823C000630002019-08-21 1:26PM EDT63.000.130.100.13+0.01+8.33%24552123.63%
CVS190823C000635002019-08-21 12:06PM EDT63.500.090.040.06+0.01+12.50%1835923.44%
CVS190823C000640002019-08-21 11:45AM EDT64.000.050.010.04+0.01+25.00%5219625.59%
CVS190823C000645002019-08-19 12:12AM EDT64.500.020.010.030.00--428.13%
CVS190823C000650002019-08-21 9:41AM EDT65.000.020.000.030.00-122932.03%
CVS190823C000675002019-08-20 11:13AM EDT67.500.010.000.030.00-47550.78%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190823P000480002019-08-16 3:50PM EDT48.000.010.000.030.00-686115.63%
CVS190823P000485002019-08-06 10:09AM EDT48.500.060.000.030.00--6110.94%
CVS190823P000490002019-08-12 10:09AM EDT49.000.020.000.030.00-250104106.25%
CVS190823P000495002019-08-19 1:25PM EDT49.500.020.000.030.00-22103.13%
CVS190823P000500002019-08-09 9:57AM EDT50.000.030.000.030.00-10024698.44%
CVS190823P000505002019-08-08 1:09PM EDT50.500.050.000.030.00-11823493.75%
CVS190823P000510002019-08-08 9:44AM EDT51.000.090.000.030.00-25590.63%
CVS190823P000515002019-08-07 9:32AM EDT51.500.200.000.030.00-11385.94%
CVS190823P000520002019-08-19 11:16AM EDT52.000.020.000.030.00-913582.81%
CVS190823P000525002019-08-09 3:43PM EDT52.500.060.020.030.00-1012583.59%
CVS190823P000530002019-08-19 10:13AM EDT53.000.020.030.030.00-211382.03%
CVS190823P000535002019-08-16 11:33AM EDT53.500.020.000.040.00-15073.44%
CVS190823P000540002019-08-19 11:14AM EDT54.000.010.000.040.00-37168.75%
CVS190823P000545002019-08-16 12:10PM EDT54.500.040.080.030.00-55476.17%
CVS190823P000550002019-08-19 1:32PM EDT55.000.020.000.030.00-917057.81%
CVS190823P000555002019-08-19 11:28AM EDT55.500.020.000.020.00-637451.56%
CVS190823P000560002019-08-21 10:31AM EDT56.000.010.000.02-0.01-50.00%252152.34%
CVS190823P000565002019-08-21 9:52AM EDT56.500.010.000.030.00-125151.56%
CVS190823P000570002019-08-20 11:53AM EDT57.000.020.010.020.00-730544.53%
CVS190823P000575002019-08-19 2:03PM EDT57.500.040.000.030.00-1329242.97%
CVS190823P000580002019-08-21 10:32AM EDT58.000.020.010.040.00-148840.63%
CVS190823P000585002019-08-21 11:19AM EDT58.500.010.010.03-0.03-75.00%102,35834.38%
CVS190823P000590002019-08-21 10:30AM EDT59.000.050.020.030.00-10535329.69%
CVS190823P000595002019-08-21 2:06PM EDT59.500.030.030.05-0.04-57.14%536728.32%
CVS190823P000600002019-08-21 2:20PM EDT60.000.070.060.07-0.07-50.00%5479125.59%
CVS190823P000605002019-08-21 12:41PM EDT60.500.110.100.12-0.12-52.17%3737423.93%
CVS190823P000610002019-08-21 2:19PM EDT61.000.200.200.22-0.15-42.86%18483723.24%
CVS190823P000615002019-08-21 2:23PM EDT61.500.360.350.38-0.14-28.00%9961422.56%
CVS190823P000620002019-08-21 2:12PM EDT62.000.630.560.61-0.15-19.23%26773221.73%
CVS190823P000625002019-08-21 12:04PM EDT62.500.670.880.91-0.35-34.31%377420.22%
CVS190823P000630002019-08-21 9:49AM EDT63.001.071.251.30-0.47-30.52%100219.14%