CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191018C000325002019-05-23 1:11PM EDT32.5020.5019.6522.000.00--100.00%
CVS191018C000350002019-07-17 10:50AM EDT35.0021.2020.7521.150.00-21354.88%
CVS191018C000375002019-07-17 11:35AM EDT37.5018.8517.8019.000.00-46559.91%
CVS191018C000400002019-07-16 12:20PM EDT40.0017.3015.4016.300.00-736846.63%
CVS191018C000425002019-06-19 9:47AM EDT42.5012.7013.5013.800.00-417439.80%
CVS191018C000450002019-07-18 2:34PM EDT45.0011.5010.7011.350.00-128234.33%
CVS191018C000475002019-07-19 9:57AM EDT47.508.968.558.95-0.34-3.66%328329.64%
CVS191018C000500002019-07-19 3:28PM EDT50.006.756.456.75-0.19-2.74%11,32127.17%
CVS191018C000525002019-07-19 2:11PM EDT52.504.914.604.90-0.11-2.19%491,07426.61%
CVS191018C000550002019-07-19 3:59PM EDT55.003.133.103.20-0.42-11.83%3,0656,65324.61%
CVS191018C000575002019-07-19 3:59PM EDT57.501.971.881.99-0.28-12.44%3926,23724.02%
CVS191018C000600002019-07-19 3:50PM EDT60.001.141.091.18-0.20-14.93%4073,40823.93%
CVS191018C000625002019-07-19 3:54PM EDT62.500.630.580.64-0.17-21.25%523,30523.63%
CVS191018C000650002019-07-19 1:59PM EDT65.000.360.300.35-0.07-16.28%332,77823.88%
CVS191018C000700002019-07-19 1:58PM EDT70.000.100.080.11-0.04-28.57%61,39425.00%
CVS191018C000750002019-07-11 9:30AM EDT75.000.250.010.080.00-1514729.49%
CVS191018C000800002019-07-11 9:43AM EDT80.000.070.000.060.00-2114233.30%
CVS191018C000850002019-06-07 10:57AM EDT85.000.050.000.040.00-373735.94%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191018P000325002019-06-04 9:37AM EDT32.500.050.000.040.00-94648.05%
CVS191018P000350002019-07-11 1:50PM EDT35.000.040.000.050.00-2521043.36%
CVS191018P000375002019-07-18 10:10AM EDT37.500.060.030.060.00-101,15938.67%
CVS191018P000400002019-07-18 9:31AM EDT40.000.090.070.110.00-1023136.62%
CVS191018P000425002019-07-18 1:06PM EDT42.500.150.120.150.00-4017532.81%
CVS191018P000450002019-07-19 2:39PM EDT45.000.230.230.260.00-574930.62%
CVS191018P000475002019-07-19 3:20PM EDT47.500.450.430.47-0.02-4.26%293,04128.93%
CVS191018P000500002019-07-19 3:57PM EDT50.000.810.810.800.00-1217,60827.05%
CVS191018P000525002019-07-19 2:46PM EDT52.501.351.391.470.00-1395,06726.73%
CVS191018P000550002019-07-19 3:39PM EDT55.002.292.342.42+0.04+1.78%1103,06626.10%
CVS191018P000575002019-07-19 3:49PM EDT57.503.653.603.75+0.20+5.80%121,04225.87%
CVS191018P000600002019-07-19 12:42PM EDT60.005.175.355.50-0.14-2.64%259926.59%
CVS191018P000625002019-07-15 11:57AM EDT62.506.357.207.500.00-2513927.42%
CVS191018P000650002019-07-16 9:32AM EDT65.008.809.1010.100.00-112434.01%
CVS191018P000700002019-06-25 10:45AM EDT70.0017.1013.7015.050.00-110042.77%
CVS191018P000750002019-06-07 10:57AM EDT75.0021.5519.9520.250.00--451.66%
CVS191018P000800002019-05-20 11:21AM EDT80.0026.6525.1025.300.00-1160.52%