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
CVS200117C000275002019-07-21 11:07PM EST27.5029.550.000.000.00--00.00%
CVS200117C000300002019-07-23 2:42PM EST30.0026.1530.0533.750.00-3400.00%
CVS200117C000325002019-10-23 12:36PM EST32.5033.2241.7044.450.00-22131.45%
CVS200117C000350002019-11-11 11:55AM EST35.0036.9739.9041.150.00-714115.82%
CVS200117C000375002019-11-12 2:50PM EST37.5034.8837.1038.750.00-71192.97%
CVS200117C000400002019-12-05 3:31PM EST40.0034.6034.7536.100.00-275284.96%
CVS200117C000425002019-11-29 11:31AM EST42.5032.5032.1033.750.00-52777.54%
CVS200117C000450002019-12-04 9:37AM EST45.0029.7029.8031.200.00-38279.10%
CVS200117C000475002019-12-04 9:43AM EST47.5027.8027.1028.650.00-115553.13%
CVS200117C000500002019-12-06 3:43PM EST50.0025.6025.0025.80+0.45+1.79%1085853.91%
CVS200117C000525002019-12-06 12:14PM EST52.5023.3022.0523.60+0.70+3.10%650082.52%
CVS200117C000550002019-12-06 12:45PM EST55.0020.7519.9020.80+1.45+7.51%45,94065.04%
CVS200117C000575002019-12-06 11:13AM EST57.5018.2517.4518.40+0.33+1.84%34,00360.60%
CVS200117C000600002019-12-06 3:39PM EST60.0015.6015.1515.80+0.90+6.12%319,41650.34%
CVS200117C000625002019-12-06 3:58PM EST62.5013.1512.9513.30+1.05+8.68%1911,48043.21%
CVS200117C000650002019-12-06 3:58PM EST65.0010.6010.5010.85+0.69+6.96%1298,99637.35%
CVS200117C000675002019-12-06 3:07PM EST67.508.288.208.45+0.99+13.58%755,98932.13%
CVS200117C000700002019-12-06 3:02PM EST70.006.056.006.20+0.60+11.01%10220,19328.35%
CVS200117C000725002019-12-06 3:45PM EST72.504.154.004.15+0.63+17.90%7312,19725.20%
CVS200117C000750002019-12-06 3:59PM EST75.002.422.372.46+0.39+19.21%3647,58022.93%
CVS200117C000775002019-12-06 3:36PM EST77.501.211.181.22+0.23+23.47%3399,17021.01%
CVS200117C000800002019-12-06 3:43PM EST80.000.530.500.53+0.08+17.78%1576,66820.24%
CVS200117C000825002019-12-06 2:54PM EST82.500.190.180.20+0.02+11.76%641,65819.87%
CVS200117C000850002019-12-06 1:56PM EST85.000.060.050.07+0.01+20.00%935,10619.92%
CVS200117C000875002019-11-27 2:35PM EST87.500.040.020.050.00-247722.46%
CVS200117C000900002019-12-06 12:36PM EST90.000.030.000.030.00-33,16424.22%
CVS200117C000950002019-11-25 3:56PM EST95.000.010.000.020.00-971,14828.91%
CVS200117C001000002019-11-08 3:47PM EST100.000.020.000.010.00-101,13932.03%
CVS200117C001050002019-11-08 11:37AM EST105.000.020.000.040.00-129042.58%
CVS200117C001100002019-09-11 10:50AM EST110.000.020.000.000.00-135025.00%
CVS200117C001150002019-10-21 11:47AM EST115.000.020.000.030.00-119350.78%
CVS200117C001200002019-11-19 11:36AM EST120.000.010.000.010.00-2071549.22%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS200117P000275002019-08-07 9:21AM EST27.500.060.000.120.00-292129.69%
CVS200117P000300002019-08-27 2:09PM EST30.000.020.000.000.00-1050.00%
CVS200117P000325002019-09-24 9:02AM EST32.500.050.000.080.00-40253103.91%
CVS200117P000350002019-11-26 3:40PM EST35.000.010.000.030.00-871,29085.94%
CVS200117P000375002019-11-22 2:10PM EST37.500.020.000.030.00-1057078.13%
CVS200117P000400002019-12-03 3:14PM EST40.000.020.000.020.00-153,45168.75%
CVS200117P000425002019-12-05 12:12PM EST42.500.010.000.030.00-63,75165.63%
CVS200117P000450002019-12-06 2:42PM EST45.000.030.000.03+0.02+200.00%17,96759.38%
CVS200117P000475002019-11-22 2:39PM EST47.500.020.000.040.00-58,49455.08%
CVS200117P000500002019-12-03 3:25PM EST50.000.040.010.030.00-112,18151.95%
CVS200117P000525002019-12-03 11:56AM EST52.500.040.010.030.00-109,29046.48%
CVS200117P000550002019-12-06 3:37PM EST55.000.040.030.04-0.01-20.00%264,34942.58%
CVS200117P000575002019-12-03 3:00PM EST57.500.070.040.050.00-83,47738.48%
CVS200117P000600002019-12-06 12:25PM EST60.000.070.050.09-0.02-22.22%3011,06336.33%
CVS200117P000625002019-12-04 3:04PM EST62.500.110.090.100.00-174,17331.25%
CVS200117P000650002019-12-06 3:37PM EST65.000.160.150.18-0.07-30.43%2033,18629.00%
CVS200117P000675002019-12-06 3:43PM EST67.500.310.290.31-0.07-18.42%272,03326.44%
CVS200117P000700002019-12-06 2:41PM EST70.000.570.540.56-0.17-22.97%775,53124.17%
CVS200117P000725002019-12-06 3:59PM EST72.501.041.021.05-0.33-24.09%1981,83022.44%
CVS200117P000750002019-12-06 3:43PM EST75.001.841.851.93-0.61-24.90%12689821.22%
CVS200117P000775002019-12-06 1:19PM EST77.503.003.153.25-0.77-20.42%8530219.83%
CVS200117P000800002019-12-05 3:57PM EST80.005.904.905.100.00-19146219.21%
CVS200117P000825002019-11-25 1:24PM EST82.506.436.857.550.00-5214424.24%
CVS200117P000850002019-12-05 2:02PM EST85.0010.749.1010.150.00-928131.45%
CVS200117P000875002019-06-07 9:57AM EST87.5033.2532.2033.150.00-38250.71%
CVS200117P000900002019-11-06 2:21PM EST90.0017.1514.1015.050.00-404139.01%
CVS200117P000950002019-11-06 2:21PM EST95.0022.1518.9020.100.00-403748.73%
CVS200117P001000002019-07-31 11:49AM EST100.0043.7039.0039.950.00-3569224.73%
CVS200117P001050002019-06-09 11:03PM EST105.0033.3449.8552.100.00-00301.20%
CVS200117P001100002019-06-07 9:57AM EST110.0053.4153.0557.200.00-30302.51%
CVS200117P001200002019-06-09 11:03PM EST120.0049.7564.8566.950.00-00328.30%