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
CVS200117C00030000	2019-06-07 10:57AM EDT	30.00	24.70	23.10	24.25	0.00	-	10	31	52.93%
CVS200117C00032500	2019-06-07 10:57AM EDT	32.50	24.20	19.60	22.80	0.00	-	1	3	71.68%
CVS200117C00035000	2019-06-07 9:46AM EDT	35.00	19.50	18.25	19.40	0.00	-	3	78	52.49%
CVS200117C00037500	2019-06-20 10:31AM EDT	37.50	16.47	15.55	17.00	0.00	-	4	216	47.22%
CVS200117C00040000	2019-06-21 2:44PM EDT	40.00	14.20	13.85	14.45	+0.25	+1.79%	111	1,440	40.33%
CVS200117C00042500	2019-06-20 2:48PM EDT	42.50	11.85	11.65	12.05	0.00	-	32	595	35.33%
CVS200117C00045000	2019-06-21 2:42PM EDT	45.00	10.00	9.65	10.00	+0.20	+2.04%	15	958	33.31%
CVS200117C00047500	2019-06-21 10:03AM EDT	47.50	7.78	7.75	8.15	+0.01	+0.13%	1	645	31.93%
CVS200117C00050000	2019-06-21 2:56PM EDT	50.00	6.46	6.20	6.40	+0.17	+2.70%	23	2,611	30.15%
CVS200117C00052500	2019-06-21 3:25PM EDT	52.50	4.90	4.80	4.95	0.00	-	65	1,249	29.19%
CVS200117C00055000	2019-06-21 3:43PM EDT	55.00	3.80	3.65	3.80	+0.05	+1.33%	79	8,078	28.81%
CVS200117C00057500	2019-06-21 12:55PM EDT	57.50	2.81	2.71	2.83	-0.06	-2.09%	12	5,306	28.28%
CVS200117C00060000	2019-06-21 3:42PM EDT	60.00	2.05	1.98	2.07	-0.05	-2.38%	148	9,781	27.91%
CVS200117C00062500	2019-06-21 3:16PM EDT	62.50	1.45	1.37	1.50	-0.10	-6.45%	34	10,183	27.71%
CVS200117C00065000	2019-06-21 3:15PM EDT	65.00	1.04	1.01	1.07	-0.02	-1.89%	77	7,780	27.54%
CVS200117C00067500	2019-06-21 2:04PM EDT	67.50	0.75	0.66	0.78	0.00	-	59	3,622	27.71%
CVS200117C00070000	2019-06-21 2:52PM EDT	70.00	0.55	0.51	0.56	0.00	-	23	12,686	27.81%
CVS200117C00072500	2019-06-21 3:50PM EDT	72.50	0.38	0.33	0.42	0.00	-	85	12,044	28.22%
CVS200117C00075000	2019-06-20 1:31PM EDT	75.00	0.29	0.26	0.33	0.00	-	8	4,816	28.88%
CVS200117C00077500	2019-06-21 12:02PM EDT	77.50	0.21	0.17	0.25	-0.03	-12.50%	2	1,229	29.25%
CVS200117C00080000	2019-06-20 10:27AM EDT	80.00	0.15	0.15	0.21	0.00	-	18	1,595	30.18%
CVS200117C00082500	2019-06-14 2:08PM EDT	82.50	0.15	0.09	0.16	0.00	-	6	734	30.47%
CVS200117C00085000	2019-06-20 10:49AM EDT	85.00	0.10	0.07	0.16	0.00	-	2	3,844	32.13%
CVS200117C00087500	2019-06-11 1:47PM EDT	87.50	0.08	0.05	0.14	0.00	-	25	195	33.01%
CVS200117C00090000	2019-06-21 1:08PM EDT	90.00	0.07	0.03	0.12	+0.01	+16.67%	5	2,627	33.69%
CVS200117C00095000	2019-06-17 11:46AM EDT	95.00	0.04	0.01	0.10	0.00	-	105	838	35.55%
CVS200117C00100000	2019-06-11 1:26PM EDT	100.00	0.03	0.02	0.08	0.00	-	5	1,127	36.91%
CVS200117C00105000	2019-06-07 10:57AM EDT	105.00	0.04	0.01	0.07	0.00	-	2	291	38.67%
CVS200117C00110000	2019-06-03 3:31PM EDT	110.00	0.03	0.01	0.06	0.00	-	2	351	40.04%
CVS200117C00115000	2019-06-07 10:57AM EDT	115.00	0.02	0.00	0.05	0.00	-	4	189	41.21%
CVS200117C00120000	2019-05-20 1:46PM EDT	120.00	0.01	0.00	0.04	0.00	-	20	668	41.99%

PutsforJanuary 17, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
CVS200117P00027500	2019-06-13 1:14PM EDT	27.50	0.07	0.05	0.13	0.00	-	20	91	45.22%
CVS200117P00030000	2019-06-04 10:57AM EDT	30.00	0.14	0.07	0.15	0.00	-	5	300	40.82%
CVS200117P00032500	2019-06-07 10:57AM EDT	32.50	0.20	0.15	0.20	0.00	-	1	249	37.79%
CVS200117P00035000	2019-06-19 2:42PM EDT	35.00	0.22	0.22	0.30	0.00	-	1	1,332	35.74%
CVS200117P00037500	2019-06-20 3:12PM EDT	37.50	0.44	0.39	0.45	0.00	-	10	640	33.94%
CVS200117P00040000	2019-06-21 10:17AM EDT	40.00	0.67	0.58	0.68	-0.02	-2.90%	1	4,243	32.47%
CVS200117P00042500	2019-06-21 3:55PM EDT	42.50	0.98	0.90	1.02	0.00	-	114	3,848	31.25%
CVS200117P00045000	2019-06-21 3:42PM EDT	45.00	1.44	1.40	1.50	-0.07	-4.64%	12	9,147	30.20%
CVS200117P00047500	2019-06-21 2:53PM EDT	47.50	2.05	2.00	2.10	-0.10	-4.65%	13	8,388	28.87%
CVS200117P00050000	2019-06-21 2:46PM EDT	50.00	2.90	2.87	3.05	-0.01	-0.34%	13	13,207	28.76%
CVS200117P00052500	2019-06-21 10:12AM EDT	52.50	4.20	4.00	4.10	+0.05	+1.20%	16	7,753	27.87%
CVS200117P00055000	2019-06-21 1:17PM EDT	55.00	5.20	5.25	5.45	-0.30	-5.45%	21	6,001	27.52%
CVS200117P00057500	2019-06-20 12:03PM EDT	57.50	7.10	6.75	7.00	0.00	-	2	3,120	27.08%
CVS200117P00060000	2019-06-21 10:39AM EDT	60.00	8.70	8.45	8.75	-0.14	-1.58%	10	6,105	26.66%
CVS200117P00062500	2019-06-19 9:59AM EDT	62.50	9.36	10.40	10.70	0.00	-	2	1,329	26.47%
CVS200117P00065000	2019-06-21 3:29PM EDT	65.00	12.67	12.45	12.80	+1.21	+10.56%	6	3,333	26.37%
CVS200117P00067500	2019-06-10 12:06PM EDT	67.50	13.35	14.65	15.05	0.00	-	21	1,016	26.76%
CVS200117P00070000	2019-06-20 10:12AM EDT	70.00	16.89	16.50	17.80	0.00	-	10	5,336	32.25%
CVS200117P00072500	2019-06-12 10:47AM EDT	72.50	19.74	18.85	21.40	0.00	-	5	1,414	45.11%
CVS200117P00075000	2019-06-10 10:15AM EDT	75.00	20.08	21.60	23.00	0.00	-	2	204	39.55%
CVS200117P00077500	2019-05-30 3:02PM EDT	77.50	25.20	22.70	25.85	0.00	-	1	236	45.53%
CVS200117P00080000	2019-06-12 9:40AM EDT	80.00	27.00	25.85	28.90	0.00	-	212	475	53.03%
CVS200117P00082500	2019-05-31 10:53AM EDT	82.50	30.46	28.35	31.15	0.00	-	20	200	53.10%
CVS200117P00085000	2019-06-03 9:37AM EDT	85.00	32.37	30.30	32.20	0.00	-	45	288	36.87%
CVS200117P00087500	2019-06-07 10:57AM EDT	87.50	33.25	33.45	35.85	0.00	-	3	8	54.44%
CVS200117P00090000	2019-06-07 10:57AM EDT	90.00	33.90	36.05	37.55	0.00	-	3	70	46.51%
CVS200117P00095000	2019-06-10 12:03AM EDT	95.00	29.50	40.65	43.35	0.00	-	1	37	60.16%
CVS200117P00100000	2019-06-07 10:57AM EDT	100.00	45.15	46.10	47.80	0.00	-	7	69	56.81%
CVS200117P00105000	2019-06-10 12:03AM EDT	105.00	33.34	50.60	53.75	0.00	-	0	0	71.20%
CVS200117P00110000	2019-06-07 10:57AM EDT	110.00	53.41	55.50	58.40	0.00	-	3	0	70.46%
CVS200117P00120000	2019-06-10 12:03AM EDT	120.00	49.75	65.55	68.75	0.00	-	0	0	54.83%