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
CVS191115C000400002019-06-18 12:42PM EDT40.0015.0514.9015.15+1.68+12.57%257734.91%
CVS191115C000425002019-06-07 1:05PM EDT42.5012.3012.5512.800.00-122532.23%
CVS191115C000450002019-06-18 11:14AM EDT45.0010.7010.4010.50+0.95+9.74%111829.52%
CVS191115C000475002019-06-14 9:30AM EDT47.508.088.408.500.00-643729.18%
CVS191115C000500002019-06-18 10:03AM EDT50.006.846.556.65+0.52+8.23%821328.33%
CVS191115C000525002019-06-17 1:08PM EDT52.504.754.955.050.00-184227.72%
CVS191115C000550002019-06-18 12:47PM EDT55.003.653.653.70+0.10+2.82%1499927.12%
CVS191115C000575002019-06-18 10:46AM EDT57.502.752.612.66+0.25+10.00%1670826.93%
CVS191115C000600002019-06-18 12:45PM EDT60.001.831.811.85+0.05+2.81%281,04126.70%
CVS191115C000625002019-06-18 11:16AM EDT62.501.301.221.27+0.10+8.33%331,27826.69%
CVS191115C000650002019-06-18 11:42AM EDT65.000.850.810.87+0.07+8.97%993326.86%
CVS191115C000700002019-06-17 10:24AM EDT70.000.370.350.400.00-168627.30%
CVS191115C000750002019-06-17 10:46AM EDT75.000.170.160.180.00-121627.78%
CVS191115C000800002019-06-13 10:36AM EDT80.000.080.070.090.00-72628.71%
CVS191115C000850002019-06-14 12:41PM EDT85.000.060.050.060.00-19230.66%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191115P000325002019-06-07 2:14PM EDT32.500.100.070.090.00-213440.43%
CVS191115P000350002019-06-12 11:18AM EDT35.000.180.120.140.00-114537.99%
CVS191115P000375002019-06-13 9:56AM EDT37.500.270.210.220.00-142935.89%
CVS191115P000400002019-06-17 9:30AM EDT40.000.410.340.360.00-1224034.38%
CVS191115P000425002019-06-18 11:04AM EDT42.500.560.560.59-0.18-24.32%736133.20%
CVS191115P000450002019-06-17 2:11PM EDT45.000.960.890.920.00-1067631.93%
CVS191115P000475002019-06-17 9:50AM EDT47.501.551.381.430.00-22,50131.15%
CVS191115P000500002019-06-17 2:27PM EDT50.002.252.072.120.00-23,21030.32%
CVS191115P000525002019-06-18 9:45AM EDT52.502.903.003.10-0.31-9.66%103,01230.10%
CVS191115P000550002019-06-18 10:27AM EDT55.004.154.154.30-0.25-5.68%11,21929.75%
CVS191115P000575002019-06-17 1:46PM EDT57.505.935.655.750.00-245329.52%
CVS191115P000600002019-06-13 3:25PM EDT60.007.687.307.450.00-335429.55%
CVS191115P000625002019-05-31 9:48AM EDT62.509.209.259.35-2.41-20.76%432629.71%
CVS191115P000650002019-06-17 9:30AM EDT65.0011.9011.3011.450.00-11,49230.37%
CVS191115P000700002019-05-29 10:45AM EDT70.0017.9015.7015.950.00-1514931.93%
CVS191115P000750002019-06-07 10:57AM EDT75.0020.8020.5520.75-2.00-8.77%42134.79%