CVS - CVS Health Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS200117C00027500 | 2019-07-21 11:07PM EST | 27.50 | 29.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS200117C00030000 | 2019-07-23 2:42PM EST | 30.00 | 26.15 | 30.05 | 33.75 | 0.00 | - | 34 | 0 | 0.00% |
| CVS200117C00032500 | 2019-10-23 12:36PM EST | 32.50 | 33.22 | 41.70 | 44.45 | 0.00 | - | 2 | 2 | 131.45% |
| CVS200117C00035000 | 2019-11-11 11:55AM EST | 35.00 | 36.97 | 39.90 | 41.15 | 0.00 | - | 7 | 14 | 115.82% |
| CVS200117C00037500 | 2019-11-12 2:50PM EST | 37.50 | 34.88 | 37.10 | 38.75 | 0.00 | - | 7 | 11 | 92.97% |
| CVS200117C00040000 | 2019-12-05 3:31PM EST | 40.00 | 34.60 | 34.75 | 36.10 | 0.00 | - | 2 | 752 | 84.96% |
| CVS200117C00042500 | 2019-11-29 11:31AM EST | 42.50 | 32.50 | 32.10 | 33.75 | 0.00 | - | 5 | 27 | 77.54% |
| CVS200117C00045000 | 2019-12-04 9:37AM EST | 45.00 | 29.70 | 29.80 | 31.20 | 0.00 | - | 3 | 82 | 79.10% |
| CVS200117C00047500 | 2019-12-04 9:43AM EST | 47.50 | 27.80 | 27.10 | 28.65 | 0.00 | - | 1 | 155 | 53.13% |
| CVS200117C00050000 | 2019-12-06 3:43PM EST | 50.00 | 25.60 | 25.00 | 25.80 | +0.45 | +1.79% | 10 | 858 | 53.91% |
| CVS200117C00052500 | 2019-12-06 12:14PM EST | 52.50 | 23.30 | 22.05 | 23.60 | +0.70 | +3.10% | 6 | 500 | 82.52% |
| CVS200117C00055000 | 2019-12-06 12:45PM EST | 55.00 | 20.75 | 19.90 | 20.80 | +1.45 | +7.51% | 4 | 5,940 | 65.04% |
| CVS200117C00057500 | 2019-12-06 11:13AM EST | 57.50 | 18.25 | 17.45 | 18.40 | +0.33 | +1.84% | 3 | 4,003 | 60.60% |
| CVS200117C00060000 | 2019-12-06 3:39PM EST | 60.00 | 15.60 | 15.15 | 15.80 | +0.90 | +6.12% | 31 | 9,416 | 50.34% |
| CVS200117C00062500 | 2019-12-06 3:58PM EST | 62.50 | 13.15 | 12.95 | 13.30 | +1.05 | +8.68% | 19 | 11,480 | 43.21% |
| CVS200117C00065000 | 2019-12-06 3:58PM EST | 65.00 | 10.60 | 10.50 | 10.85 | +0.69 | +6.96% | 129 | 8,996 | 37.35% |
| CVS200117C00067500 | 2019-12-06 3:07PM EST | 67.50 | 8.28 | 8.20 | 8.45 | +0.99 | +13.58% | 75 | 5,989 | 32.13% |
| CVS200117C00070000 | 2019-12-06 3:02PM EST | 70.00 | 6.05 | 6.00 | 6.20 | +0.60 | +11.01% | 102 | 20,193 | 28.35% |
| CVS200117C00072500 | 2019-12-06 3:45PM EST | 72.50 | 4.15 | 4.00 | 4.15 | +0.63 | +17.90% | 73 | 12,197 | 25.20% |
| CVS200117C00075000 | 2019-12-06 3:59PM EST | 75.00 | 2.42 | 2.37 | 2.46 | +0.39 | +19.21% | 364 | 7,580 | 22.93% |
| CVS200117C00077500 | 2019-12-06 3:36PM EST | 77.50 | 1.21 | 1.18 | 1.22 | +0.23 | +23.47% | 339 | 9,170 | 21.01% |
| CVS200117C00080000 | 2019-12-06 3:43PM EST | 80.00 | 0.53 | 0.50 | 0.53 | +0.08 | +17.78% | 157 | 6,668 | 20.24% |
| CVS200117C00082500 | 2019-12-06 2:54PM EST | 82.50 | 0.19 | 0.18 | 0.20 | +0.02 | +11.76% | 64 | 1,658 | 19.87% |
| CVS200117C00085000 | 2019-12-06 1:56PM EST | 85.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 93 | 5,106 | 19.92% |
| CVS200117C00087500 | 2019-11-27 2:35PM EST | 87.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 477 | 22.46% |
| CVS200117C00090000 | 2019-12-06 12:36PM EST | 90.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 3,164 | 24.22% |
| CVS200117C00095000 | 2019-11-25 3:56PM EST | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 97 | 1,148 | 28.91% |
| CVS200117C00100000 | 2019-11-08 3:47PM EST | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,139 | 32.03% |
| CVS200117C00105000 | 2019-11-08 11:37AM EST | 105.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 290 | 42.58% |
| CVS200117C00110000 | 2019-09-11 10:50AM EST | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 25.00% |
| CVS200117C00115000 | 2019-10-21 11:47AM EST | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 193 | 50.78% |
| CVS200117C00120000 | 2019-11-19 11:36AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 715 | 49.22% |
PutsforJanuary 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS200117P00027500 | 2019-08-07 9:21AM EST | 27.50 | 0.06 | 0.00 | 0.12 | 0.00 | - | 2 | 92 | 129.69% |
| CVS200117P00030000 | 2019-08-27 2:09PM EST | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS200117P00032500 | 2019-09-24 9:02AM EST | 32.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 40 | 253 | 103.91% |
| CVS200117P00035000 | 2019-11-26 3:40PM EST | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 87 | 1,290 | 85.94% |
| CVS200117P00037500 | 2019-11-22 2:10PM EST | 37.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 570 | 78.13% |
| CVS200117P00040000 | 2019-12-03 3:14PM EST | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 3,451 | 68.75% |
| CVS200117P00042500 | 2019-12-05 12:12PM EST | 42.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 3,751 | 65.63% |
| CVS200117P00045000 | 2019-12-06 2:42PM EST | 45.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 7,967 | 59.38% |
| CVS200117P00047500 | 2019-11-22 2:39PM EST | 47.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 8,494 | 55.08% |
| CVS200117P00050000 | 2019-12-03 3:25PM EST | 50.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 12,181 | 51.95% |
| CVS200117P00052500 | 2019-12-03 11:56AM EST | 52.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 10 | 9,290 | 46.48% |
| CVS200117P00055000 | 2019-12-06 3:37PM EST | 55.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 26 | 4,349 | 42.58% |
| CVS200117P00057500 | 2019-12-03 3:00PM EST | 57.50 | 0.07 | 0.04 | 0.05 | 0.00 | - | 8 | 3,477 | 38.48% |
| CVS200117P00060000 | 2019-12-06 12:25PM EST | 60.00 | 0.07 | 0.05 | 0.09 | -0.02 | -22.22% | 30 | 11,063 | 36.33% |
| CVS200117P00062500 | 2019-12-04 3:04PM EST | 62.50 | 0.11 | 0.09 | 0.10 | 0.00 | - | 17 | 4,173 | 31.25% |
| CVS200117P00065000 | 2019-12-06 3:37PM EST | 65.00 | 0.16 | 0.15 | 0.18 | -0.07 | -30.43% | 20 | 33,186 | 29.00% |
| CVS200117P00067500 | 2019-12-06 3:43PM EST | 67.50 | 0.31 | 0.29 | 0.31 | -0.07 | -18.42% | 27 | 2,033 | 26.44% |
| CVS200117P00070000 | 2019-12-06 2:41PM EST | 70.00 | 0.57 | 0.54 | 0.56 | -0.17 | -22.97% | 77 | 5,531 | 24.17% |
| CVS200117P00072500 | 2019-12-06 3:59PM EST | 72.50 | 1.04 | 1.02 | 1.05 | -0.33 | -24.09% | 198 | 1,830 | 22.44% |
| CVS200117P00075000 | 2019-12-06 3:43PM EST | 75.00 | 1.84 | 1.85 | 1.93 | -0.61 | -24.90% | 126 | 898 | 21.22% |
| CVS200117P00077500 | 2019-12-06 1:19PM EST | 77.50 | 3.00 | 3.15 | 3.25 | -0.77 | -20.42% | 85 | 302 | 19.83% |
| CVS200117P00080000 | 2019-12-05 3:57PM EST | 80.00 | 5.90 | 4.90 | 5.10 | 0.00 | - | 191 | 462 | 19.21% |
| CVS200117P00082500 | 2019-11-25 1:24PM EST | 82.50 | 6.43 | 6.85 | 7.55 | 0.00 | - | 52 | 144 | 24.24% |
| CVS200117P00085000 | 2019-12-05 2:02PM EST | 85.00 | 10.74 | 9.10 | 10.15 | 0.00 | - | 9 | 281 | 31.45% |
| CVS200117P00087500 | 2019-06-07 9:57AM EST | 87.50 | 33.25 | 32.20 | 33.15 | 0.00 | - | 3 | 8 | 250.71% |
| CVS200117P00090000 | 2019-11-06 2:21PM EST | 90.00 | 17.15 | 14.10 | 15.05 | 0.00 | - | 40 | 41 | 39.01% |
| CVS200117P00095000 | 2019-11-06 2:21PM EST | 95.00 | 22.15 | 18.90 | 20.10 | 0.00 | - | 40 | 37 | 48.73% |
| CVS200117P00100000 | 2019-07-31 11:49AM EST | 100.00 | 43.70 | 39.00 | 39.95 | 0.00 | - | 35 | 69 | 224.73% |
| CVS200117P00105000 | 2019-06-09 11:03PM EST | 105.00 | 33.34 | 49.85 | 52.10 | 0.00 | - | 0 | 0 | 301.20% |
| CVS200117P00110000 | 2019-06-07 9:57AM EST | 110.00 | 53.41 | 53.05 | 57.20 | 0.00 | - | 3 | 0 | 302.51% |
| CVS200117P00120000 | 2019-06-09 11:03PM EST | 120.00 | 49.75 | 64.85 | 66.95 | 0.00 | - | 0 | 0 | 328.30% |