CVS - CVS Health Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191115C000350002019-06-07 10:57AM EDT35.0019.4020.3020.550.00-120.00%
CVS191115C000375002019-06-07 10:57AM EDT37.5017.6017.8018.100.00-140.00%
CVS191115C000400002019-07-12 12:48PM EDT40.0017.6017.1517.400.00-159631.54%
CVS191115C000425002019-07-11 12:00PM EDT42.5015.5514.4014.900.00-123626.86%
CVS191115C000450002019-07-11 12:24PM EDT45.0013.1012.2012.550.00-713627.54%
CVS191115C000475002019-07-15 12:23PM EDT47.5010.2010.0010.15-0.35-3.32%244924.61%
CVS191115C000500002019-07-15 1:44PM EDT50.008.107.958.10-0.17-2.06%1632825.66%
CVS191115C000525002019-07-15 12:33PM EDT52.506.206.056.20-0.35-5.34%287425.39%
CVS191115C000550002019-07-15 2:37PM EDT55.004.554.454.60-0.22-4.61%2121,18725.40%
CVS191115C000575002019-07-15 11:00AM EDT57.503.233.103.20-0.17-5.00%869624.67%
CVS191115C000600002019-07-15 2:38PM EDT60.002.162.102.16-0.14-6.09%291,50324.44%
CVS191115C000625002019-07-15 2:53PM EDT62.501.401.391.42-0.13-8.50%93,21624.46%
CVS191115C000650002019-07-15 2:00PM EDT65.000.930.870.91-0.07-7.00%21,61024.56%
CVS191115C000700002019-07-15 9:36AM EDT70.000.370.320.37-0.08-17.78%11,48725.20%
CVS191115C000750002019-07-15 9:43AM EDT75.000.150.120.15-0.02-11.76%517025.98%
CVS191115C000800002019-06-13 10:36AM EDT80.000.080.000.120.00-72629.69%
CVS191115C000850002019-07-12 10:28AM EDT85.000.030.010.050.00-210129.88%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191115P000325002019-06-19 3:29PM EDT32.500.080.000.090.00-413447.66%
CVS191115P000350002019-07-11 1:27PM EDT35.000.050.040.070.00-214340.43%
CVS191115P000375002019-07-08 9:30AM EDT37.500.300.070.100.00-338937.50%
CVS191115P000400002019-07-11 9:30AM EDT40.000.100.130.160.00-2029035.35%
CVS191115P000425002019-07-11 9:51AM EDT42.500.250.230.260.00-1143033.45%
CVS191115P000450002019-07-15 11:38AM EDT45.000.390.400.44+0.03+8.33%3073532.13%
CVS191115P000475002019-07-12 2:28PM EDT47.500.680.670.730.00-62,72531.06%
CVS191115P000500002019-07-15 1:28PM EDT50.001.121.111.160.00-263,96329.99%
CVS191115P000525002019-07-15 9:49AM EDT52.501.801.761.81+0.05+2.86%53,95029.30%
CVS191115P000550002019-07-15 12:35PM EDT55.002.662.662.72+0.07+2.70%371,86528.88%
CVS191115P000575002019-07-15 9:45AM EDT57.503.883.803.90+0.10+2.65%453928.57%
CVS191115P000600002019-07-15 11:08AM EDT60.005.265.305.45+0.52+10.97%1420529.10%
CVS191115P000625002019-07-12 1:16PM EDT62.506.907.057.200.00-632929.47%
CVS191115P000650002019-07-12 9:39AM EDT65.008.809.009.200.00-71,55730.41%
CVS191115P000700002019-07-11 12:43PM EDT70.0012.9013.4513.650.00-515433.33%
CVS191115P000750002019-06-07 10:57AM EDT75.0020.8018.6021.050.00-42553.10%
CVS191115P000800002019-06-07 10:57AM EDT80.0027.8124.0025.800.00-505060.84%