CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191129C000545002019-11-06 1:45PM EST54.5016.200.000.000.00--00.00%
CVS191129C000565002019-10-13 11:08PM EST56.506.4515.3515.900.00--076.66%
CVS191129C000580002019-10-17 1:19PM EST58.008.380.000.000.00--00.00%
CVS191129C000585002019-10-21 1:14PM EST58.507.800.000.000.00-100.00%
CVS191129C000595002019-10-17 9:04AM EST59.506.600.000.000.00--00.00%
CVS191129C000600002019-11-05 3:19PM EST60.007.610.000.000.00-200.00%
CVS191129C000605002019-10-21 2:56PM EST60.505.700.000.000.00-200.00%
CVS191129C000610002019-10-29 8:41AM EST61.005.090.000.000.00-200.00%
CVS191129C000615002019-10-17 11:56AM EST61.505.150.000.000.00--00.00%
CVS191129C000620002019-11-08 1:57PM EST62.0010.850.000.000.00-10000.00%
CVS191129C000625002019-11-11 1:02PM EST62.509.500.000.000.00-200.00%
CVS191129C000630002019-11-08 1:57PM EST63.009.880.000.000.00-10000.00%
CVS191129C000635002019-11-07 11:15AM EST63.508.500.000.000.00-400.00%
CVS191129C000640002019-11-11 3:34PM EST64.007.850.000.000.00-2200.00%
CVS191129C000645002019-11-06 3:03PM EST64.506.380.000.000.00-900.00%
CVS191129C000650002019-11-08 12:48PM EST65.007.830.000.000.00-200.00%
CVS191129C000655002019-11-08 11:31AM EST65.507.330.000.000.00-100.00%
CVS191129C000660002019-11-11 9:42AM EST66.006.300.000.000.00-100.00%
CVS191129C000665002019-11-08 2:21PM EST66.506.320.000.000.00-500.00%
CVS191129C000670002019-11-11 12:38PM EST67.005.100.000.000.00-5000.00%
CVS191129C000675002019-11-11 10:27AM EST67.504.900.000.000.00-200.00%
CVS191129C000685002019-11-11 1:00PM EST68.503.750.000.000.00-300.00%
CVS191129C000690002019-11-11 9:54AM EST69.003.950.000.000.00-400.00%
CVS191129C000700002019-11-11 3:15PM EST70.002.390.000.000.00-1800.00%
CVS191129C000710002019-11-11 1:54PM EST71.001.690.000.000.00-500.00%
CVS191129C000715002019-11-11 3:20PM EST71.501.400.000.000.00-1500.00%
CVS191129C000720002019-11-11 3:38PM EST72.001.150.000.000.00-1600.78%
CVS191129C000725002019-11-11 3:46PM EST72.500.850.000.000.00-11701.56%
CVS191129C000735002019-11-11 3:14PM EST73.500.550.000.000.00-5203.13%
CVS191129C000740002019-11-11 3:57PM EST74.000.400.000.000.00-10703.13%
CVS191129C000750002019-11-11 11:24AM EST75.000.280.000.000.00-4006.25%
CVS191129C000760002019-11-11 9:53AM EST76.000.220.000.000.00-106.25%
CVS191129C000765002019-11-08 2:59PM EST76.500.190.000.000.00-206.25%
CVS191129C000770002019-11-07 10:10AM EST77.000.280.000.000.00--06.25%
PutsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191129P000535002019-10-23 9:10AM EST53.500.170.000.000.00-4025.00%
CVS191129P000545002019-10-28 8:30AM EST54.500.240.000.000.00-31025.00%
CVS191129P000550002019-10-23 2:06PM EST55.000.130.000.000.00--025.00%
CVS191129P000555002019-10-30 8:55AM EST55.500.080.000.000.00-30025.00%
CVS191129P000560002019-10-28 9:28AM EST56.000.210.000.000.00-20025.00%
CVS191129P000565002019-10-28 11:28AM EST56.500.140.000.000.00-1025.00%
CVS191129P000570002019-11-11 11:39AM EST57.000.140.000.000.00-7025.00%
CVS191129P000575002019-11-05 2:20PM EST57.500.110.000.000.00-9025.00%
CVS191129P000580002019-11-04 9:34AM EST58.000.230.000.000.00-3025.00%
CVS191129P000585002019-10-15 9:21AM EST58.500.680.000.000.00--025.00%
CVS191129P000590002019-11-04 2:20PM EST59.000.150.000.000.00-4025.00%
CVS191129P000595002019-10-31 9:24AM EST59.500.400.000.000.00-3025.00%
CVS191129P000600002019-11-11 12:12PM EST60.000.130.000.000.00-5025.00%
CVS191129P000605002019-11-01 10:43AM EST60.500.100.000.000.00-1012.50%
CVS191129P000610002019-11-06 2:49PM EST61.000.090.000.000.00-6012.50%
CVS191129P000615002019-11-04 10:49AM EST61.500.390.000.000.00-21012.50%
CVS191129P000620002019-11-11 12:12PM EST62.000.160.000.000.00-4012.50%
CVS191129P000625002019-11-11 9:45AM EST62.500.140.000.000.00-2012.50%
CVS191129P000630002019-11-07 12:15PM EST63.000.090.000.000.00-10012.50%
CVS191129P000635002019-11-11 10:11AM EST63.500.050.000.000.00-4012.50%
CVS191129P000640002019-11-08 1:25PM EST64.000.080.000.000.00-16012.50%
CVS191129P000645002019-11-05 2:38PM EST64.501.010.000.000.00-5012.50%
CVS191129P000650002019-11-11 3:55PM EST65.000.070.000.000.00-6012.50%
CVS191129P000655002019-11-07 10:28AM EST65.500.140.000.000.00-1012.50%
CVS191129P000660002019-11-05 3:47PM EST66.000.610.000.000.00-2012.50%
CVS191129P000665002019-11-11 9:37AM EST66.500.180.000.000.00-1506.25%
CVS191129P000670002019-11-08 3:12PM EST67.000.150.000.000.00-306.25%
CVS191129P000675002019-11-08 1:11PM EST67.500.150.000.000.00-106.25%
CVS191129P000685002019-11-08 11:54AM EST68.500.230.000.000.00-106.25%
CVS191129P000690002019-11-11 3:40PM EST69.000.350.000.000.00-33006.25%
CVS191129P000700002019-11-11 3:51PM EST70.000.590.000.000.00-5003.13%
CVS191129P000710002019-11-11 1:53PM EST71.000.920.000.000.00-5601.56%
CVS191129P000715002019-11-11 2:40PM EST71.501.110.000.000.00-6100.39%
CVS191129P000720002019-11-11 1:41PM EST72.001.380.000.000.00-7600.00%
CVS191129P000725002019-11-11 12:08PM EST72.501.500.000.000.00-1300.00%
CVS191129P000735002019-11-11 3:13PM EST73.502.240.000.000.00-700.00%
CVS191129P000740002019-11-08 3:59PM EST74.002.200.000.000.00-100.00%
CVS191129P000750002019-11-06 1:52PM EST75.004.450.000.000.00--00.00%
CVS191129P000775002019-11-08 9:55AM EST77.505.650.000.000.00-5100.00%