CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS200117C000300002019-04-30 3:50PM EDT30.0024.700.000.000.00-1000.00%
CVS200117C000325002019-05-02 3:14PM EDT32.5024.200.000.000.00-100.00%
CVS200117C000350002019-05-21 9:57AM EDT35.0018.680.000.000.00-500.00%
CVS200117C000375002019-05-08 10:46AM EDT37.5018.970.000.000.00-100.00%
CVS200117C000400002019-05-20 3:15PM EDT40.0013.550.000.000.00-900.00%
CVS200117C000425002019-05-20 3:11PM EDT42.5011.450.000.000.00-1800.00%
CVS200117C000450002019-05-21 11:51AM EDT45.009.900.000.000.00-300.00%
CVS200117C000475002019-05-21 3:41PM EDT47.508.300.000.000.00-700.00%
CVS200117C000500002019-05-21 11:22AM EDT50.006.500.000.000.00-5300.00%
CVS200117C000525002019-05-21 2:23PM EDT52.505.100.000.000.00-3600.00%
CVS200117C000550002019-05-21 3:51PM EDT55.004.100.000.000.00-27300.78%
CVS200117C000575002019-05-21 3:26PM EDT57.503.090.000.000.00-1603.13%
CVS200117C000600002019-05-21 2:52PM EDT60.002.300.000.000.00-3203.13%
CVS200117C000625002019-05-21 12:26PM EDT62.501.670.000.000.00-806.25%
CVS200117C000650002019-05-21 3:36PM EDT65.001.300.000.000.00-2306.25%
CVS200117C000675002019-05-21 10:32AM EDT67.500.950.000.000.00-406.25%
CVS200117C000700002019-05-21 12:51PM EDT70.000.680.000.000.00-806.25%
CVS200117C000725002019-05-21 1:50PM EDT72.500.530.000.000.00-5906.25%
CVS200117C000750002019-05-21 12:27PM EDT75.000.400.000.000.00-123012.50%
CVS200117C000775002019-05-17 12:41PM EDT77.500.260.000.000.00-20012.50%
CVS200117C000800002019-05-21 1:55PM EDT80.000.230.000.000.00-5012.50%
CVS200117C000825002019-05-17 3:21PM EDT82.500.170.000.000.00-1012.50%
CVS200117C000850002019-05-21 3:37PM EDT85.000.120.000.000.00-34012.50%
CVS200117C000875002019-05-20 3:49PM EDT87.500.110.000.000.00-13012.50%
CVS200117C000900002019-05-20 12:22PM EDT90.000.090.000.000.00-12012.50%
CVS200117C000950002019-05-17 11:09AM EDT95.000.060.000.000.00-27012.50%
CVS200117C001000002019-05-17 1:49PM EDT100.000.060.000.000.00-20012.50%
CVS200117C001050002019-04-30 3:04PM EDT105.000.040.000.000.00-2012.50%
CVS200117C001100002019-05-14 10:12AM EDT110.000.040.000.000.00-10025.00%
CVS200117C001150002019-04-23 12:45PM EDT115.000.020.000.000.00-4025.00%
CVS200117C001200002019-05-20 1:46PM EDT120.000.010.000.000.00-20025.00%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS200117P000275002019-05-13 12:18PM EDT27.500.100.000.000.00-1012.50%
CVS200117P000300002019-05-07 3:56PM EDT30.000.170.000.000.00-1012.50%
CVS200117P000325002019-05-16 12:16PM EDT32.500.230.000.000.00-3012.50%
CVS200117P000350002019-05-17 12:41PM EDT35.000.330.000.000.00-20012.50%
CVS200117P000375002019-05-21 9:38AM EDT37.500.540.000.000.00-9012.50%
CVS200117P000400002019-05-20 3:51PM EDT40.000.730.000.000.00-406.25%
CVS200117P000425002019-05-21 12:26PM EDT42.501.160.000.000.00-1006.25%
CVS200117P000450002019-05-20 11:43AM EDT45.001.700.000.000.00-2006.25%
CVS200117P000475002019-05-21 1:18PM EDT47.502.350.000.000.00-3203.13%
CVS200117P000500002019-05-21 10:32AM EDT50.003.200.000.000.00-501.56%
CVS200117P000525002019-05-21 11:07AM EDT52.504.300.000.000.00-4500.78%
CVS200117P000550002019-05-21 1:37PM EDT55.005.620.000.000.00-31500.00%
CVS200117P000575002019-05-21 12:16PM EDT57.507.300.000.000.00-5200.00%
CVS200117P000600002019-05-17 12:35PM EDT60.009.200.000.000.00-13300.00%
CVS200117P000625002019-05-21 3:59PM EDT62.5010.700.000.000.00-100.00%
CVS200117P000650002019-05-20 9:49AM EDT65.0013.200.000.000.00-700.00%
CVS200117P000675002019-05-20 10:32AM EDT67.5015.050.000.000.00-1100.00%
CVS200117P000700002019-05-20 12:18PM EDT70.0017.540.000.000.00-1000.00%
CVS200117P000725002019-05-20 1:03PM EDT72.5019.950.000.000.00-45600.00%
CVS200117P000750002019-05-20 2:36PM EDT75.0022.400.000.000.00-3300.00%
CVS200117P000775002019-05-15 1:37PM EDT77.5024.920.000.000.00-100.00%
CVS200117P000800002019-05-15 1:38PM EDT80.0027.310.000.000.00-100.00%
CVS200117P000825002019-04-08 11:16AM EDT82.5028.8025.7527.750.00-302070.00%
CVS200117P000850002019-03-13 12:52PM EDT85.0029.0032.5532.850.00-131946.80%
CVS200117P000875002019-03-12 12:57PM EDT87.5033.2535.0535.500.00-32950.17%
CVS200117P000900002019-05-06 1:36PM EDT90.0033.900.000.000.00-300.00%
CVS200117P000950002019-01-25 10:36AM EDT95.0029.5039.8541.950.00-16942.29%
CVS200117P001000002019-04-24 1:24PM EDT100.0047.040.000.000.00-600.00%
CVS200117P001050002019-02-13 1:27PM EDT105.0033.3449.0053.500.00-0066.65%
CVS200117P001100002019-05-02 2:54PM EDT110.0053.410.000.000.00-300.00%
CVS200117P001200002019-02-13 1:27PM EDT120.0049.7564.0068.500.00-0074.87%