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
CVS200117C000275002019-07-22 12:07AM EDT27.5029.5530.1532.900.00--00.00%
CVS200117C000300002019-07-23 3:42PM EDT30.0026.150.000.000.00-3400.00%
CVS200117C000325002019-07-23 3:41PM EDT32.5023.600.000.000.00-1000.00%
CVS200117C000350002019-08-07 10:46AM EDT35.0023.900.000.000.00-300.00%
CVS200117C000375002019-08-07 3:30PM EDT37.5021.000.000.000.00-300.00%
CVS200117C000400002019-08-19 3:46PM EDT40.0021.600.000.000.00-3600.00%
CVS200117C000425002019-08-16 1:14PM EDT42.5018.010.000.000.00-1000.00%
CVS200117C000450002019-08-19 3:26PM EDT45.0016.710.000.000.00-1400.00%
CVS200117C000475002019-08-19 1:31PM EDT47.5014.430.000.000.00-6400.00%
CVS200117C000500002019-08-19 3:54PM EDT50.0012.050.000.000.00-13900.00%
CVS200117C000525002019-08-19 2:42PM EDT52.509.950.000.000.00-4600.00%
CVS200117C000550002019-08-19 3:36PM EDT55.007.950.000.000.00-23900.00%
CVS200117C000575002019-08-19 3:59PM EDT57.506.100.000.000.00-10800.00%
CVS200117C000600002019-08-19 3:17PM EDT60.004.700.000.000.00-21000.00%
CVS200117C000625002019-08-19 3:55PM EDT62.503.350.000.000.00-51700.78%
CVS200117C000650002019-08-19 3:46PM EDT65.002.290.000.000.00-32103.13%
CVS200117C000675002019-08-19 3:32PM EDT67.501.550.000.000.00-27803.13%
CVS200117C000700002019-08-19 3:39PM EDT70.001.000.000.000.00-1,13806.25%
CVS200117C000725002019-08-19 1:03PM EDT72.500.640.000.000.00-5006.25%
CVS200117C000750002019-08-19 3:13PM EDT75.000.390.000.000.00-8806.25%
CVS200117C000775002019-08-19 11:59AM EDT77.500.260.000.000.00-1106.25%
CVS200117C000800002019-08-19 12:32PM EDT80.000.170.000.000.00-22012.50%
CVS200117C000825002019-08-16 11:19AM EDT82.500.110.000.000.00-1012.50%
CVS200117C000850002019-08-14 1:13PM EDT85.000.090.000.000.00-30012.50%
CVS200117C000875002019-08-09 3:46PM EDT87.500.070.000.000.00-20012.50%
CVS200117C000900002019-08-19 9:30AM EDT90.000.050.000.000.00-1012.50%
CVS200117C000950002019-08-19 11:38AM EDT95.000.060.000.000.00-5012.50%
CVS200117C001000002019-08-08 10:15AM EDT100.000.030.000.000.00-1012.50%
CVS200117C001050002019-06-07 10:57AM EDT105.000.040.010.100.00-229138.18%
CVS200117C001100002019-08-13 9:30AM EDT110.000.020.000.000.00-49025.00%
CVS200117C001150002019-06-27 3:15PM EDT115.000.020.000.040.00-5038.87%
CVS200117C001200002019-08-07 10:19AM EDT120.000.030.000.000.00-3025.00%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS200117P000275002019-08-07 10:21AM EDT27.500.060.000.000.00-2025.00%
CVS200117P000300002019-08-08 3:40PM EDT30.000.010.000.000.00-10025.00%
CVS200117P000325002019-08-13 11:43AM EDT32.500.070.000.000.00-2025.00%
CVS200117P000350002019-08-19 9:30AM EDT35.000.050.000.000.00-1025.00%
CVS200117P000375002019-08-19 9:52AM EDT37.500.080.000.000.00-1012.50%
CVS200117P000400002019-08-19 3:39PM EDT40.000.110.000.000.00-3012.50%
CVS200117P000425002019-08-19 2:46PM EDT42.500.200.000.000.00-7012.50%
CVS200117P000450002019-08-19 2:53PM EDT45.000.250.000.000.00-24012.50%
CVS200117P000475002019-08-19 3:33PM EDT47.500.420.000.000.00-51012.50%
CVS200117P000500002019-08-19 3:48PM EDT50.000.680.000.000.00-33806.25%
CVS200117P000525002019-08-19 3:46PM EDT52.501.050.000.000.00-8006.25%
CVS200117P000550002019-08-19 3:57PM EDT55.001.530.000.000.00-14903.13%
CVS200117P000575002019-08-19 3:46PM EDT57.502.270.000.000.00-8303.13%
CVS200117P000600002019-08-19 3:55PM EDT60.003.200.000.000.00-30200.78%
CVS200117P000625002019-08-19 1:10PM EDT62.504.360.000.000.00-7200.00%
CVS200117P000650002019-08-19 11:57AM EDT65.005.950.000.000.00-3200.00%
CVS200117P000675002019-08-19 12:35PM EDT67.507.750.000.000.00-4400.00%
CVS200117P000700002019-08-19 3:51PM EDT70.009.650.000.000.00-2000.00%
CVS200117P000725002019-08-19 12:56PM EDT72.5011.700.000.000.00-200.00%
CVS200117P000750002019-08-08 10:39AM EDT75.0016.100.000.000.00-100.00%
CVS200117P000775002019-08-07 10:24AM EDT77.5021.200.000.000.00-500.00%
CVS200117P000800002019-08-07 10:48AM EDT80.0023.300.000.000.00-200.00%
CVS200117P000825002019-07-11 9:30AM EDT82.5025.0021.9524.850.00-10050.76%
CVS200117P000850002019-08-06 10:13AM EDT85.0031.000.000.000.00-100.00%
CVS200117P000875002019-06-07 10:57AM EDT87.5033.2532.2033.150.00-3888.05%
CVS200117P000900002019-07-24 11:27AM EDT90.0033.580.000.000.00-500.00%
CVS200117P000950002019-07-24 11:48AM EDT95.0039.350.000.000.00-100.00%
CVS200117P001000002019-07-31 12:49PM EDT100.0043.700.000.000.00-3500.00%
CVS200117P001050002019-06-10 12:03AM EDT105.0033.3449.8552.100.00-00111.99%
CVS200117P001100002019-06-07 10:57AM EDT110.0053.4153.0557.200.00-30110.49%
CVS200117P001200002019-06-10 12:03AM EDT120.0049.7564.8566.950.00-00123.93%