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--059.57%
CVS200117C000300002019-07-23 3:42PM EDT30.0026.1529.6531.300.00-34058.01%
CVS200117C000325002019-07-23 3:41PM EDT32.5023.6027.4029.300.00-10264.75%
CVS200117C000350002019-08-07 10:46AM EDT35.0023.9024.9026.100.00-34163.72%
CVS200117C000375002019-08-07 3:30PM EDT37.5021.0022.1524.050.00-31864.82%
CVS200117C000400002019-08-15 12:34PM EDT40.0018.7020.0021.400.00-2694455.74%
CVS200117C000425002019-08-16 1:14PM EDT42.5018.0117.5019.10+0.26+1.46%1049952.15%
CVS200117C000450002019-08-14 10:24AM EDT45.0014.5015.2516.550.00-176245.26%
CVS200117C000475002019-08-08 11:52AM EDT47.5013.4013.0513.60+1.20+9.84%180633.79%
CVS200117C000500002019-08-16 9:50AM EDT50.0011.2011.0511.25+1.10+10.89%292,39130.20%
CVS200117C000525002019-08-16 3:12PM EDT52.509.089.009.20+1.48+19.47%141,42029.03%
CVS200117C000550002019-08-16 3:46PM EDT55.007.107.157.30+0.80+12.70%2367,99927.82%
CVS200117C000575002019-08-16 3:12PM EDT57.505.535.455.65+0.53+10.60%1565,60427.06%
CVS200117C000600002019-08-16 3:53PM EDT60.004.054.054.20+0.45+12.50%29213,15426.15%
CVS200117C000625002019-08-16 3:52PM EDT62.502.862.913.05+0.31+12.16%28412,18525.66%
CVS200117C000650002019-08-16 3:56PM EDT65.002.032.002.12+0.34+20.12%3198,45325.06%
CVS200117C000675002019-08-16 3:41PM EDT67.501.301.321.49+0.19+17.12%943,78025.11%
CVS200117C000700002019-08-16 3:57PM EDT70.000.900.840.90+0.14+18.42%21513,95923.98%
CVS200117C000725002019-08-16 3:32PM EDT72.500.560.520.600.00-1311,89324.12%
CVS200117C000750002019-08-16 1:53PM EDT75.000.360.360.41+0.01+2.86%205,12424.49%
CVS200117C000775002019-08-16 11:19AM EDT77.500.260.180.260.00-11,27824.46%
CVS200117C000800002019-08-16 12:15PM EDT80.000.170.140.18-0.02-10.53%101,58824.95%
CVS200117C000825002019-08-16 11:19AM EDT82.500.110.090.14-0.01-8.33%172525.88%
CVS200117C000850002019-08-14 1:13PM EDT85.000.090.050.100.00-303,76526.37%
CVS200117C000875002019-08-09 3:46PM EDT87.500.070.030.090.00-2021627.74%
CVS200117C000900002019-08-05 12:02PM EDT90.000.040.010.080.00-22,60928.91%
CVS200117C000950002019-08-12 11:35AM EDT95.000.020.020.060.00-786130.86%
CVS200117C001000002019-08-08 10:15AM EDT100.000.030.000.050.00-11,12833.01%
CVS200117C001050002019-06-07 10:57AM EDT105.000.040.010.100.00-229139.06%
CVS200117C001100002019-08-13 9:30AM EDT110.000.020.010.040.00-4935037.31%
CVS200117C001150002019-06-27 3:15PM EDT115.000.020.000.040.00-5039.65%
CVS200117C001200002019-08-07 10:19AM EDT120.000.030.000.010.00-370336.33%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS200117P000275002019-08-07 10:21AM EDT27.500.060.000.060.00-29253.91%
CVS200117P000300002019-08-08 3:40PM EDT30.000.010.000.060.00-1030648.44%
CVS200117P000325002019-08-13 11:43AM EDT32.500.070.010.070.00-225344.34%
CVS200117P000350002019-08-16 2:39PM EDT35.000.060.060.07-0.04-40.00%81,42639.45%
CVS200117P000375002019-08-16 11:29AM EDT37.500.100.050.13-0.05-33.33%365038.57%
CVS200117P000400002019-08-16 3:20PM EDT40.000.140.120.17-0.08-36.36%104,14935.65%
CVS200117P000425002019-08-16 12:11PM EDT42.500.250.200.25-0.11-30.56%284,01733.59%
CVS200117P000450002019-08-16 2:39PM EDT45.000.360.340.46-0.15-29.41%3698,40033.45%
CVS200117P000475002019-08-16 2:09PM EDT47.500.550.540.71-0.23-29.49%368,36432.35%
CVS200117P000500002019-08-16 3:44PM EDT50.000.880.830.88-0.25-22.12%8814,27129.20%
CVS200117P000525002019-08-16 3:21PM EDT52.501.381.261.33-0.41-22.91%599,26728.22%
CVS200117P000550002019-08-16 2:03PM EDT55.001.911.861.98-0.53-21.72%2355,65827.53%
CVS200117P000575002019-08-16 3:53PM EDT57.502.772.712.84-0.64-18.77%433,04926.87%
CVS200117P000600002019-08-16 3:57PM EDT60.003.803.753.90-0.95-20.00%1146,17526.04%
CVS200117P000625002019-08-16 11:51AM EDT62.505.205.055.25-1.32-20.25%351,79925.54%
CVS200117P000650002019-08-16 11:35AM EDT65.006.906.606.85-1.00-12.66%23,21425.15%
CVS200117P000675002019-08-12 11:58AM EDT67.509.908.458.750.00-998125.44%
CVS200117P000700002019-08-16 1:29PM EDT70.0010.5510.4510.75-1.85-14.92%55,96325.22%
CVS200117P000725002019-08-02 12:36PM EDT72.5013.6012.7012.950.00-31,40925.64%
CVS200117P000750002019-08-08 10:39AM EDT75.0016.1014.7015.500.00-119429.25%
CVS200117P000775002019-08-07 10:24AM EDT77.5021.2016.9519.350.00-523045.04%
CVS200117P000800002019-08-07 10:48AM EDT80.0023.3019.2521.050.00-246840.89%
CVS200117P000825002019-07-11 9:30AM EDT82.5025.0021.9524.850.00-10055.40%
CVS200117P000850002019-08-06 10:13AM EDT85.0031.0024.1526.200.00-126847.85%
CVS200117P000875002019-06-07 10:57AM EDT87.5033.2532.2033.150.00-3882.53%
CVS200117P000900002019-07-24 11:27AM EDT90.0033.5829.1531.300.00-54153.88%
CVS200117P000950002019-07-24 11:48AM EDT95.0039.3534.1036.550.00-13761.08%
CVS200117P001000002019-07-31 12:49PM EDT100.0043.7039.2541.050.00-356959.84%
CVS200117P001050002019-06-10 12:03AM EDT105.0033.3449.8552.100.00-00106.12%
CVS200117P001100002019-06-07 10:57AM EDT110.0053.4153.0557.200.00-30104.18%
CVS200117P001200002019-06-10 12:03AM EDT120.0049.7564.8566.950.00-00117.69%