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
CVS191018C000400002019-05-16 1:46PM EDT40.0013.0013.3013.550.00-735537.13%
CVS191018C000450002019-04-17 9:49AM EDT45.008.958.508.750.00-145627.59%
CVS191018C000500002019-05-17 11:26AM EDT50.005.505.355.55+0.57+11.56%71,32429.72%
CVS191018C000525002019-05-17 3:07PM EDT52.503.953.954.15+0.38+10.64%8779529.11%
CVS191018C000550002019-05-17 3:42PM EDT55.002.802.762.96+0.30+12.00%332,52628.24%
CVS191018C000575002019-05-17 1:37PM EDT57.502.101.962.07+0.42+25.00%12,97327.82%
CVS191018C000600002019-05-17 3:55PM EDT60.001.351.341.40+0.25+22.73%1071,58827.44%
CVS191018C000625002019-05-17 3:02PM EDT62.500.890.860.94+0.17+23.61%151,45227.34%
CVS191018C000650002019-05-17 2:47PM EDT65.000.610.560.63+0.04+7.02%1994327.44%
CVS191018C000700002019-05-17 12:44PM EDT70.000.270.250.31+0.06+28.57%51,30428.42%
CVS191018C000750002019-05-16 10:57AM EDT75.000.110.100.160.00-313129.54%
CVS191018C000800002019-05-14 11:25AM EDT80.000.080.070.100.00-511531.35%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191018P000350002019-05-06 2:59PM EDT35.000.090.120.140.00-125935.45%
CVS191018P000375002019-05-13 12:28PM EDT37.500.290.210.240.00-111,12833.74%
CVS191018P000400002019-05-17 10:40AM EDT40.000.380.360.40-0.02-5.00%520932.20%
CVS191018P000425002019-05-17 10:20AM EDT42.500.670.590.66-0.06-8.22%514430.93%
CVS191018P000450002019-05-17 2:11PM EDT45.000.980.981.05-0.12-10.91%256329.71%
CVS191018P000475002019-05-16 1:37PM EDT47.501.631.561.650.00-1584128.93%
CVS191018P000500002019-05-17 2:11PM EDT50.002.332.372.45-0.21-8.27%41,49928.00%
CVS191018P000525002019-05-17 1:38PM EDT52.503.353.403.55-0.20-5.63%121,75227.50%
CVS191018P000550002019-05-16 10:01AM EDT55.004.714.754.900.00-52,35326.93%
CVS191018P000575002019-05-16 3:32PM EDT57.506.806.406.550.00-1044126.73%
CVS191018P000600002019-05-16 1:31PM EDT60.008.458.208.450.00-834826.83%
CVS191018P000625002019-05-16 1:10PM EDT62.5010.5510.2510.550.00-3111827.27%
CVS191018P000650002019-05-10 11:21AM EDT65.0011.2512.4512.800.00-28828.10%
CVS191018P000700002019-05-13 10:03AM EDT70.0016.6517.2017.500.00-209129.83%
CVS191018P000800002019-04-03 10:35AM EDT80.0027.4523.1023.700.00-500.00%