Mail

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	2019-07-22 12:07AM EDT	27.50	29.55	30.15	32.90	0.00	-	-	0	59.57%
CVS200117C00030000	2019-07-23 3:42PM EDT	30.00	26.15	29.65	31.30	0.00	-	34	0	58.01%
CVS200117C00032500	2019-07-23 3:41PM EDT	32.50	23.60	27.40	29.30	0.00	-	10	2	64.75%
CVS200117C00035000	2019-08-07 10:46AM EDT	35.00	23.90	24.90	26.10	0.00	-	3	41	63.72%
CVS200117C00037500	2019-08-07 3:30PM EDT	37.50	21.00	22.15	24.05	0.00	-	3	18	64.82%
CVS200117C00040000	2019-08-15 12:34PM EDT	40.00	18.70	20.00	21.40	0.00	-	26	944	55.74%
CVS200117C00042500	2019-08-16 1:14PM EDT	42.50	18.01	17.50	19.10	+0.26	+1.46%	10	499	52.15%
CVS200117C00045000	2019-08-14 10:24AM EDT	45.00	14.50	15.25	16.55	0.00	-	1	762	45.26%
CVS200117C00047500	2019-08-08 11:52AM EDT	47.50	13.40	13.05	13.60	+1.20	+9.84%	1	806	33.79%
CVS200117C00050000	2019-08-16 9:50AM EDT	50.00	11.20	11.05	11.25	+1.10	+10.89%	29	2,391	30.20%
CVS200117C00052500	2019-08-16 3:12PM EDT	52.50	9.08	9.00	9.20	+1.48	+19.47%	14	1,420	29.03%
CVS200117C00055000	2019-08-16 3:46PM EDT	55.00	7.10	7.15	7.30	+0.80	+12.70%	236	7,999	27.82%
CVS200117C00057500	2019-08-16 3:12PM EDT	57.50	5.53	5.45	5.65	+0.53	+10.60%	156	5,604	27.06%
CVS200117C00060000	2019-08-16 3:53PM EDT	60.00	4.05	4.05	4.20	+0.45	+12.50%	292	13,154	26.15%
CVS200117C00062500	2019-08-16 3:52PM EDT	62.50	2.86	2.91	3.05	+0.31	+12.16%	284	12,185	25.66%
CVS200117C00065000	2019-08-16 3:56PM EDT	65.00	2.03	2.00	2.12	+0.34	+20.12%	319	8,453	25.06%
CVS200117C00067500	2019-08-16 3:41PM EDT	67.50	1.30	1.32	1.49	+0.19	+17.12%	94	3,780	25.11%
CVS200117C00070000	2019-08-16 3:57PM EDT	70.00	0.90	0.84	0.90	+0.14	+18.42%	215	13,959	23.98%
CVS200117C00072500	2019-08-16 3:32PM EDT	72.50	0.56	0.52	0.60	0.00	-	13	11,893	24.12%
CVS200117C00075000	2019-08-16 1:53PM EDT	75.00	0.36	0.36	0.41	+0.01	+2.86%	20	5,124	24.49%
CVS200117C00077500	2019-08-16 11:19AM EDT	77.50	0.26	0.18	0.26	0.00	-	1	1,278	24.46%
CVS200117C00080000	2019-08-16 12:15PM EDT	80.00	0.17	0.14	0.18	-0.02	-10.53%	10	1,588	24.95%
CVS200117C00082500	2019-08-16 11:19AM EDT	82.50	0.11	0.09	0.14	-0.01	-8.33%	1	725	25.88%
CVS200117C00085000	2019-08-14 1:13PM EDT	85.00	0.09	0.05	0.10	0.00	-	30	3,765	26.37%
CVS200117C00087500	2019-08-09 3:46PM EDT	87.50	0.07	0.03	0.09	0.00	-	20	216	27.74%
CVS200117C00090000	2019-08-05 12:02PM EDT	90.00	0.04	0.01	0.08	0.00	-	2	2,609	28.91%
CVS200117C00095000	2019-08-12 11:35AM EDT	95.00	0.02	0.02	0.06	0.00	-	7	861	30.86%
CVS200117C00100000	2019-08-08 10:15AM EDT	100.00	0.03	0.00	0.05	0.00	-	1	1,128	33.01%
CVS200117C00105000	2019-06-07 10:57AM EDT	105.00	0.04	0.01	0.10	0.00	-	2	291	39.06%
CVS200117C00110000	2019-08-13 9:30AM EDT	110.00	0.02	0.01	0.04	0.00	-	49	350	37.31%
CVS200117C00115000	2019-06-27 3:15PM EDT	115.00	0.02	0.00	0.04	0.00	-	5	0	39.65%
CVS200117C00120000	2019-08-07 10:19AM EDT	120.00	0.03	0.00	0.01	0.00	-	3	703	36.33%

PutsforJanuary 17, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
CVS200117P00027500	2019-08-07 10:21AM EDT	27.50	0.06	0.00	0.06	0.00	-	2	92	53.91%
CVS200117P00030000	2019-08-08 3:40PM EDT	30.00	0.01	0.00	0.06	0.00	-	10	306	48.44%
CVS200117P00032500	2019-08-13 11:43AM EDT	32.50	0.07	0.01	0.07	0.00	-	2	253	44.34%
CVS200117P00035000	2019-08-16 2:39PM EDT	35.00	0.06	0.06	0.07	-0.04	-40.00%	8	1,426	39.45%
CVS200117P00037500	2019-08-16 11:29AM EDT	37.50	0.10	0.05	0.13	-0.05	-33.33%	3	650	38.57%
CVS200117P00040000	2019-08-16 3:20PM EDT	40.00	0.14	0.12	0.17	-0.08	-36.36%	10	4,149	35.65%
CVS200117P00042500	2019-08-16 12:11PM EDT	42.50	0.25	0.20	0.25	-0.11	-30.56%	28	4,017	33.59%
CVS200117P00045000	2019-08-16 2:39PM EDT	45.00	0.36	0.34	0.46	-0.15	-29.41%	369	8,400	33.45%
CVS200117P00047500	2019-08-16 2:09PM EDT	47.50	0.55	0.54	0.71	-0.23	-29.49%	36	8,364	32.35%
CVS200117P00050000	2019-08-16 3:44PM EDT	50.00	0.88	0.83	0.88	-0.25	-22.12%	88	14,271	29.20%
CVS200117P00052500	2019-08-16 3:21PM EDT	52.50	1.38	1.26	1.33	-0.41	-22.91%	59	9,267	28.22%
CVS200117P00055000	2019-08-16 2:03PM EDT	55.00	1.91	1.86	1.98	-0.53	-21.72%	235	5,658	27.53%
CVS200117P00057500	2019-08-16 3:53PM EDT	57.50	2.77	2.71	2.84	-0.64	-18.77%	43	3,049	26.87%
CVS200117P00060000	2019-08-16 3:57PM EDT	60.00	3.80	3.75	3.90	-0.95	-20.00%	114	6,175	26.04%
CVS200117P00062500	2019-08-16 11:51AM EDT	62.50	5.20	5.05	5.25	-1.32	-20.25%	35	1,799	25.54%
CVS200117P00065000	2019-08-16 11:35AM EDT	65.00	6.90	6.60	6.85	-1.00	-12.66%	2	3,214	25.15%
CVS200117P00067500	2019-08-12 11:58AM EDT	67.50	9.90	8.45	8.75	0.00	-	9	981	25.44%
CVS200117P00070000	2019-08-16 1:29PM EDT	70.00	10.55	10.45	10.75	-1.85	-14.92%	5	5,963	25.22%
CVS200117P00072500	2019-08-02 12:36PM EDT	72.50	13.60	12.70	12.95	0.00	-	3	1,409	25.64%
CVS200117P00075000	2019-08-08 10:39AM EDT	75.00	16.10	14.70	15.50	0.00	-	1	194	29.25%
CVS200117P00077500	2019-08-07 10:24AM EDT	77.50	21.20	16.95	19.35	0.00	-	5	230	45.04%
CVS200117P00080000	2019-08-07 10:48AM EDT	80.00	23.30	19.25	21.05	0.00	-	2	468	40.89%
CVS200117P00082500	2019-07-11 9:30AM EDT	82.50	25.00	21.95	24.85	0.00	-	10	0	55.40%
CVS200117P00085000	2019-08-06 10:13AM EDT	85.00	31.00	24.15	26.20	0.00	-	1	268	47.85%
CVS200117P00087500	2019-06-07 10:57AM EDT	87.50	33.25	32.20	33.15	0.00	-	3	8	82.53%
CVS200117P00090000	2019-07-24 11:27AM EDT	90.00	33.58	29.15	31.30	0.00	-	5	41	53.88%
CVS200117P00095000	2019-07-24 11:48AM EDT	95.00	39.35	34.10	36.55	0.00	-	1	37	61.08%
CVS200117P00100000	2019-07-31 12:49PM EDT	100.00	43.70	39.25	41.05	0.00	-	35	69	59.84%
CVS200117P00105000	2019-06-10 12:03AM EDT	105.00	33.34	49.85	52.10	0.00	-	0	0	106.12%
CVS200117P00110000	2019-06-07 10:57AM EDT	110.00	53.41	53.05	57.20	0.00	-	3	0	104.18%
CVS200117P00120000	2019-06-10 12:03AM EDT	120.00	49.75	64.85	66.95	0.00	-	0	0	117.69%