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
CVS191115C000350002019-07-23 2:29PM EDT35.0021.2426.2027.850.00-2172.75%
CVS191115C000375002019-07-23 2:32PM EDT37.5018.7423.1525.450.00-4154.59%
CVS191115C000400002019-08-16 12:10PM EDT40.0020.4021.2522.600.00-76254.30%
CVS191115C000425002019-07-24 12:52PM EDT42.5013.5818.4020.600.00-11550.44%
CVS191115C000450002019-08-07 12:05PM EDT45.0014.1016.4017.550.00-2011656.57%
CVS191115C000475002019-08-21 12:07PM EDT47.5014.9613.9015.15+0.46+3.17%151450.93%
CVS191115C000500002019-08-21 12:08PM EDT50.0012.5511.9012.25+0.45+3.72%556737.01%
CVS191115C000525002019-08-21 9:56AM EDT52.5010.009.659.85+0.31+3.20%1096932.18%
CVS191115C000550002019-08-21 1:03PM EDT55.007.757.507.65+0.10+1.31%591,23729.42%
CVS191115C000575002019-08-21 3:52PM EDT57.505.645.555.70+0.04+0.71%1592,21327.82%
CVS191115C000600002019-08-21 3:59PM EDT60.003.923.904.00-0.08-2.00%972,45626.38%
CVS191115C000625002019-08-21 3:57PM EDT62.502.612.562.65+0.02+0.77%1292,67325.44%
CVS191115C000650002019-08-21 3:59PM EDT65.001.601.531.66-0.04-2.44%973,45824.85%
CVS191115C000675002019-08-21 3:41PM EDT67.500.970.860.97+0.01+1.04%1921,14324.34%
CVS191115C000700002019-08-21 3:58PM EDT70.000.500.500.55-0.02-3.85%1551,95624.22%
CVS191115C000750002019-08-21 3:04PM EDT75.000.170.120.17+0.03+21.43%181,66224.56%
CVS191115C000800002019-08-20 9:40AM EDT80.000.060.040.070.00-33226.37%
CVS191115C000850002019-08-16 10:45AM EDT85.000.030.000.070.00-210131.45%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191115P000325002019-08-12 1:08PM EDT32.500.050.000.050.00-310653.13%
CVS191115P000350002019-07-11 1:27PM EDT35.000.050.000.060.00-214353.32%
CVS191115P000375002019-08-16 1:40PM EDT37.500.040.000.060.00-138847.46%
CVS191115P000400002019-08-21 1:32PM EDT40.000.060.050.060.00-10042141.80%
CVS191115P000425002019-08-20 2:57PM EDT42.500.080.050.080.00-132538.28%
CVS191115P000450002019-08-21 1:37PM EDT45.000.110.100.12-0.04-26.67%91,02435.45%
CVS191115P000475002019-08-21 9:55AM EDT47.500.190.170.20-0.01-5.00%13,69833.40%
CVS191115P000500002019-08-21 1:37PM EDT50.000.320.300.34-0.02-5.88%324,38131.69%
CVS191115P000525002019-08-21 3:47PM EDT52.500.550.540.58-0.05-8.33%255,07930.27%
CVS191115P000550002019-08-21 3:52PM EDT55.000.950.910.96-0.05-5.00%5563,49028.93%
CVS191115P000575002019-08-21 3:44PM EDT57.501.511.471.58-0.09-5.63%411,24228.13%
CVS191115P000600002019-08-21 3:59PM EDT60.002.402.332.46-0.10-4.00%861,68227.34%
CVS191115P000625002019-08-21 11:41AM EDT62.503.303.503.65-0.35-9.59%1441126.71%
CVS191115P000650002019-08-21 11:19AM EDT65.004.905.005.15-0.25-4.85%61,68126.12%
CVS191115P000700002019-07-22 1:46PM EDT70.0013.258.809.150.00-2623627.52%
CVS191115P000750002019-07-29 11:22AM EDT75.0019.1212.8014.150.00-103536.33%
CVS191115P000800002019-08-16 10:21AM EDT80.0018.5017.5519.550.00-15049.68%