CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190830C000500002019-08-20 11:55AM EDT50.0011.750.000.000.00-12290.00%
CVS190830C000505002019-08-02 11:21AM EDT50.505.330.000.000.00-340.00%
CVS190830C000510002019-08-07 10:47AM EDT51.007.500.000.000.00-91130.00%
CVS190830C000515002019-08-02 10:15AM EDT51.504.690.000.000.00-170.00%
CVS190830C000520002019-08-02 10:15AM EDT52.006.450.000.000.00-1350.00%
CVS190830C000525002019-08-20 11:56AM EDT52.509.280.000.000.00-1340.00%
CVS190830C000530002019-08-07 1:38PM EDT53.007.000.000.000.00-2310.00%
CVS190830C000535002019-08-13 10:58AM EDT53.506.400.000.000.00-1100.00%
CVS190830C000540002019-08-21 3:30PM EDT54.007.900.000.000.00-10430.00%
CVS190830C000545002019-08-21 3:57PM EDT54.507.270.000.000.00-9270.00%
CVS190830C000550002019-08-21 11:20AM EDT55.007.060.000.000.00-1900.00%
CVS190830C000555002019-08-15 11:09AM EDT55.507.000.000.000.00-11660.00%
CVS190830C000560002019-08-21 10:49AM EDT56.005.920.000.000.00-2940.00%
CVS190830C000565002019-08-16 3:50PM EDT56.503.880.000.000.00-21570.00%
CVS190830C000570002019-08-21 11:42AM EDT57.005.300.000.000.00-303360.00%
CVS190830C000575002019-08-21 12:08PM EDT57.504.780.000.000.00-23730.00%
CVS190830C000580002019-08-20 2:31PM EDT58.003.900.000.000.00-63680.00%
CVS190830C000585002019-08-21 3:59PM EDT58.503.290.000.000.00-67270.00%
CVS190830C000590002019-08-21 1:00PM EDT59.002.930.000.000.00-573490.00%
CVS190830C000595002019-08-21 3:58PM EDT59.502.440.000.000.00-132350.00%
CVS190830C000600002019-08-21 3:45PM EDT60.002.100.000.000.00-1631,2470.00%
CVS190830C000605002019-08-21 3:45PM EDT60.501.740.000.000.00-331720.00%
CVS190830C000610002019-08-21 3:58PM EDT61.001.320.000.000.00-633690.00%
CVS190830C000615002019-08-21 3:58PM EDT61.500.980.000.000.00-742540.00%
CVS190830C000620002019-08-21 3:45PM EDT62.000.800.000.000.00-1249301.56%
CVS190830C000630002019-08-21 3:47PM EDT63.000.400.000.000.00-2885833.13%
CVS190830C000640002019-08-21 12:53PM EDT64.000.190.000.000.00-291606.25%
CVS190830C000645002019-08-21 9:51AM EDT64.500.190.000.000.00-12276.25%
CVS190830C000650002019-08-21 2:59PM EDT65.000.090.000.000.00-9916.25%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190830P000480002019-08-16 10:58AM EDT48.000.020.000.000.00-1050.00%
CVS190830P000485002019-07-23 10:17AM EDT48.500.020.000.000.00-300025.00%
CVS190830P000490002019-08-08 1:43PM EDT49.000.070.000.000.00-1025.00%
CVS190830P000495002019-08-16 10:18AM EDT49.500.040.000.000.00-1025.00%
CVS190830P000500002019-08-08 10:15AM EDT50.000.100.000.000.00-10025.00%
CVS190830P000505002019-08-07 10:39AM EDT50.500.220.000.000.00-5025.00%
CVS190830P000510002019-08-13 1:12PM EDT51.000.050.020.000.00-1025.00%
CVS190830P000515002019-08-09 1:16PM EDT51.500.090.050.000.00-1053.13%
CVS190830P000520002019-08-15 3:58PM EDT52.000.050.000.000.00-1025.00%
CVS190830P000525002019-08-21 10:03AM EDT52.500.020.000.000.00-6025.00%
CVS190830P000530002019-08-19 3:50PM EDT53.000.020.000.000.00-7025.00%
CVS190830P000535002019-08-19 11:03AM EDT53.500.030.000.000.00-21025.00%
CVS190830P000540002019-08-21 9:40AM EDT54.000.020.000.000.00-3025.00%
CVS190830P000545002019-08-16 11:43AM EDT54.500.090.000.000.00-1025.00%
CVS190830P000550002019-08-21 11:53AM EDT55.000.030.000.000.00-1012.50%
CVS190830P000555002019-08-21 11:56AM EDT55.500.030.000.000.00-1012.50%
CVS190830P000560002019-08-20 10:50AM EDT56.000.060.000.000.00-6012.50%
CVS190830P000565002019-08-19 2:19PM EDT56.500.070.000.000.00-3012.50%
CVS190830P000570002019-08-21 2:50PM EDT57.000.050.000.000.00-56012.50%
CVS190830P000575002019-08-21 3:59PM EDT57.500.070.000.000.00-41012.50%
CVS190830P000580002019-08-21 3:51PM EDT58.000.100.000.000.00-13012.50%
CVS190830P000585002019-08-21 3:55PM EDT58.500.130.000.000.00-906.25%
CVS190830P000590002019-08-21 9:31AM EDT59.000.070.000.000.00-7806.25%
CVS190830P000595002019-08-21 9:38AM EDT59.500.230.000.000.00-906.25%
CVS190830P000600002019-08-21 3:56PM EDT60.000.330.000.000.00-3106.25%
CVS190830P000605002019-08-21 3:57PM EDT60.500.450.000.000.00-4403.13%
CVS190830P000610002019-08-21 3:59PM EDT61.000.610.000.000.00-20601.56%
CVS190830P000615002019-08-21 2:57PM EDT61.500.740.000.000.00-7900.78%
CVS190830P000620002019-08-21 3:45PM EDT62.000.990.000.000.00-5100.00%
CVS190830P000630002019-08-16 11:02AM EDT63.002.810.000.000.00-100.00%
CVS190830P000640002019-08-19 9:48AM EDT64.003.030.000.000.00-100.00%