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 EDT32.5020.5022.2022.650.00--1054.49%
CVS191018C000350002019-06-13 10:34AM EDT35.0019.2919.8020.150.00-22047.90%
CVS191018C000375002019-06-11 12:47PM EDT37.5016.8217.4517.750.00-206444.78%
CVS191018C000400002019-06-06 12:07PM EDT40.0014.3014.6515.350.00-1536440.97%
CVS191018C000425002019-06-19 9:47AM EDT42.5012.7012.4512.85+0.20+1.60%417834.77%
CVS191018C000450002019-06-19 3:01PM EDT45.0010.4110.3010.50+0.06+0.58%36831.28%
CVS191018C000475002019-06-19 3:59PM EDT47.508.258.008.30+0.34+4.30%622329.00%
CVS191018C000500002019-06-19 3:48PM EDT50.006.456.256.45+0.14+2.22%261,27128.86%
CVS191018C000525002019-06-18 12:35PM EDT52.504.704.604.750.00-1089427.78%
CVS191018C000550002019-06-19 3:52PM EDT55.003.403.253.40-0.11-3.13%322,67027.39%
CVS191018C000575002019-06-19 1:33PM EDT57.502.292.192.28+0.08+3.62%113,21826.59%
CVS191018C000600002019-06-19 3:51PM EDT60.001.481.421.49+0.02+1.37%1032,15626.27%
CVS191018C000625002019-06-19 3:46PM EDT62.500.950.890.95+0.03+3.26%231,65526.17%
CVS191018C000650002019-06-19 3:52PM EDT65.000.600.550.61+0.03+5.26%491,19126.44%
CVS191018C000700002019-06-18 2:23PM EDT70.000.230.210.240.00-161,43726.91%
CVS191018C000750002019-06-19 1:52PM EDT75.000.100.080.100.00-1014327.83%
CVS191018C000800002019-06-18 12:41PM EDT80.000.050.030.050.00-2016029.30%
CVS191018C000850002019-06-07 10:57AM EDT85.000.050.000.050.00-373733.20%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191018P000325002019-06-04 9:37AM EDT32.500.050.000.040.00-94640.23%
CVS191018P000350002019-06-14 1:13PM EDT35.000.080.050.070.00-121038.09%
CVS191018P000375002019-06-05 10:30AM EDT37.500.190.100.120.00-41,13635.94%
CVS191018P000400002019-06-19 2:46PM EDT40.000.210.180.21-0.07-25.00%219234.18%
CVS191018P000425002019-06-19 12:05PM EDT42.500.330.330.35-0.04-10.81%1214932.37%
CVS191018P000450002019-06-19 12:05PM EDT45.000.580.560.60-0.02-3.33%1157731.15%
CVS191018P000475002019-06-18 2:45PM EDT47.501.010.930.990.00-42,80830.01%
CVS191018P000500002019-06-19 3:44PM EDT50.001.501.501.57-0.10-6.25%31,76628.97%
CVS191018P000525002019-06-19 1:21PM EDT52.502.362.312.41-0.14-5.60%162,86628.22%
CVS191018P000550002019-06-19 11:27AM EDT55.003.473.353.55-0.09-2.53%83,07727.74%
CVS191018P000575002019-06-19 11:56AM EDT57.504.854.805.00-0.07-1.42%1049927.49%
CVS191018P000600002019-06-19 10:41AM EDT60.006.466.506.70-0.72-10.03%441227.19%
CVS191018P000625002019-06-19 10:45AM EDT62.508.388.508.70-0.96-10.28%313327.69%
CVS191018P000650002019-05-20 10:49AM EDT65.0012.0010.6010.700.00-112126.20%
CVS191018P000700002019-06-11 11:39AM EDT70.0015.9615.3015.700.00-19033.55%
CVS191018P000750002019-06-07 10:57AM EDT75.0021.5520.0520.800.00--441.60%
CVS191018P000800002019-05-20 11:21AM EDT80.0026.6525.1025.300.00-1136.18%