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
CVS191018C000325002019-07-23 2:31PM EDT32.5023.7526.6529.350.00-6083.59%
CVS191018C000350002019-08-12 3:59PM EDT35.0024.0024.7026.300.00-2174.80%
CVS191018C000375002019-07-23 3:34PM EDT37.5018.7522.0524.100.00-1751070.51%
CVS191018C000400002019-08-07 11:16AM EDT40.0017.7019.7021.450.00-154462.35%
CVS191018C000425002019-08-07 10:10AM EDT42.5014.0017.1519.100.00-81556.54%
CVS191018C000450002019-08-16 2:04PM EDT45.0015.4215.2515.75+0.72+4.90%208652.83%
CVS191018C000475002019-08-14 3:57PM EDT47.5011.5012.3014.100.00-224762.57%
CVS191018C000500002019-08-16 10:04AM EDT50.0010.2010.3011.55+1.00+10.87%21,31052.49%
CVS191018C000525002019-08-16 3:48PM EDT52.508.248.258.55+1.39+20.29%31,00035.65%
CVS191018C000550002019-08-16 3:23PM EDT55.006.006.156.30+0.75+14.29%1293,58331.01%
CVS191018C000575002019-08-16 3:48PM EDT57.504.204.204.35+0.65+18.31%2775,55428.30%
CVS191018C000600002019-08-16 3:58PM EDT60.002.692.642.70+0.49+22.27%4544,53625.88%
CVS191018C000625002019-08-16 3:58PM EDT62.501.531.481.55+0.30+24.39%7286,63324.83%
CVS191018C000650002019-08-16 3:54PM EDT65.000.750.750.80+0.15+25.00%3114,25124.07%
CVS191018C000700002019-08-16 3:39PM EDT70.000.170.160.20+0.04+30.77%381,60624.46%
CVS191018C000750002019-08-16 3:43PM EDT75.000.050.020.07+0.01+25.00%615026.95%
CVS191018C000800002019-07-11 9:43AM EDT80.000.070.000.060.00-2114232.62%
CVS191018C000850002019-08-07 3:27PM EDT85.000.020.000.040.00-10414136.33%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191018P000325002019-06-04 9:37AM EDT32.500.050.000.040.00-94659.38%
CVS191018P000350002019-08-09 12:22PM EDT35.000.010.000.040.00-2018052.73%
CVS191018P000375002019-08-08 2:35PM EDT37.500.020.000.050.00-11,16152.34%
CVS191018P000400002019-08-14 3:58PM EDT40.000.050.020.050.00-6018645.90%
CVS191018P000425002019-08-16 11:14AM EDT42.500.040.030.09-0.03-42.86%1017343.75%
CVS191018P000450002019-08-15 3:46PM EDT45.000.110.050.070.00-372235.94%
CVS191018P000475002019-08-16 11:52AM EDT47.500.120.090.14-0.09-42.86%73,17434.18%
CVS191018P000500002019-08-16 2:07PM EDT50.000.220.200.30-0.13-37.14%718,25633.30%
CVS191018P000525002019-08-16 3:21PM EDT52.500.410.380.41-0.25-37.88%784,60228.96%
CVS191018P000550002019-08-16 2:55PM EDT55.000.750.720.77-0.55-42.31%954,65327.49%
CVS191018P000575002019-08-16 2:45PM EDT57.501.361.301.38-0.49-26.49%611,47426.15%
CVS191018P000600002019-08-16 3:57PM EDT60.002.222.192.27-0.84-27.45%1151,37024.37%
CVS191018P000625002019-08-16 3:06PM EDT62.503.553.453.70-1.40-28.28%2716524.10%
CVS191018P000650002019-08-16 11:32AM EDT65.005.394.955.50-1.69-23.87%116123.83%
CVS191018P000700002019-08-08 12:46PM EDT70.0011.109.0011.450.00-405548.83%
CVS191018P000750002019-06-07 10:57AM EDT75.0021.5519.9520.250.00--4102.22%
CVS191018P000800002019-05-20 11:21AM EDT80.0026.6525.1025.300.00-11114.87%