CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191115C000400002019-04-18 12:30PM EDT40.0015.2513.4013.650.00-154834.20%
CVS191115C000425002019-05-01 2:04PM EDT42.5015.500.000.000.00-200.00%
CVS191115C000475002019-05-20 1:04PM EDT47.507.300.000.000.00-400.00%
CVS191115C000500002019-05-20 1:39PM EDT50.005.830.000.000.00-1500.00%
CVS191115C000525002019-05-20 9:44AM EDT52.504.250.000.000.00-200.00%
CVS191115C000550002019-05-20 2:28PM EDT55.003.220.000.000.00-2201.56%
CVS191115C000575002019-05-20 2:00PM EDT57.502.350.000.000.00-303.13%
CVS191115C000600002019-05-20 3:44PM EDT60.001.620.000.000.00-5103.13%
CVS191115C000625002019-05-20 3:56PM EDT62.501.120.000.000.00-8906.25%
CVS191115C000650002019-05-20 11:34AM EDT65.000.860.000.000.00-4106.25%
CVS191115C000700002019-05-20 2:00PM EDT70.000.390.000.000.00-1706.25%
CVS191115C000750002019-05-20 12:32PM EDT75.000.200.000.000.00-10012.50%
CVS191115C000800002019-05-17 3:35PM EDT80.000.110.000.000.00-10012.50%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191115P000350002019-04-29 1:21PM EDT35.000.280.000.000.00-2012.50%
CVS191115P000375002019-05-16 10:20AM EDT37.500.350.000.000.00-2012.50%
CVS191115P000425002019-05-17 11:35AM EDT42.500.880.000.000.00-5006.25%
CVS191115P000450002019-05-20 1:54PM EDT45.001.300.000.000.00-2206.25%
CVS191115P000475002019-05-20 2:59PM EDT47.502.070.000.000.00-503.13%
CVS191115P000500002019-05-20 11:25AM EDT50.002.730.000.000.00-201.56%
CVS191115P000525002019-05-17 3:34PM EDT52.504.050.000.000.00-500.39%
CVS191115P000550002019-05-20 1:36PM EDT55.005.340.000.000.00-600.00%
CVS191115P000575002019-05-20 11:25AM EDT57.506.710.000.000.00-1000.00%
CVS191115P000600002019-05-13 12:43PM EDT60.008.550.000.000.00-100.00%
CVS191115P000625002019-05-20 10:38AM EDT62.5010.300.000.000.00-100.00%
CVS191115P000650002019-05-20 12:00PM EDT65.0012.750.000.000.00-2500.00%
CVS191115P000700002019-05-08 11:41AM EDT70.0018.500.000.000.00-400.00%
CVS191115P000750002019-04-17 10:00AM EDT75.0022.8019.2021.600.00-1210.00%