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
CVS200117C000300002019-06-07 10:57AM EDT30.0024.7023.1024.250.00-103152.93%
CVS200117C000325002019-06-07 10:57AM EDT32.5024.2019.6022.800.00-1371.68%
CVS200117C000350002019-06-07 9:46AM EDT35.0019.5018.2519.400.00-37852.49%
CVS200117C000375002019-06-20 10:31AM EDT37.5016.4715.5517.000.00-421647.22%
CVS200117C000400002019-06-21 2:44PM EDT40.0014.2013.8514.45+0.25+1.79%1111,44040.33%
CVS200117C000425002019-06-20 2:48PM EDT42.5011.8511.6512.050.00-3259535.33%
CVS200117C000450002019-06-21 2:42PM EDT45.0010.009.6510.00+0.20+2.04%1595833.31%
CVS200117C000475002019-06-21 10:03AM EDT47.507.787.758.15+0.01+0.13%164531.93%
CVS200117C000500002019-06-21 2:56PM EDT50.006.466.206.40+0.17+2.70%232,61130.15%
CVS200117C000525002019-06-21 3:25PM EDT52.504.904.804.950.00-651,24929.19%
CVS200117C000550002019-06-21 3:43PM EDT55.003.803.653.80+0.05+1.33%798,07828.81%
CVS200117C000575002019-06-21 12:55PM EDT57.502.812.712.83-0.06-2.09%125,30628.28%
CVS200117C000600002019-06-21 3:42PM EDT60.002.051.982.07-0.05-2.38%1489,78127.91%
CVS200117C000625002019-06-21 3:16PM EDT62.501.451.371.50-0.10-6.45%3410,18327.71%
CVS200117C000650002019-06-21 3:15PM EDT65.001.041.011.07-0.02-1.89%777,78027.54%
CVS200117C000675002019-06-21 2:04PM EDT67.500.750.660.780.00-593,62227.71%
CVS200117C000700002019-06-21 2:52PM EDT70.000.550.510.560.00-2312,68627.81%
CVS200117C000725002019-06-21 3:50PM EDT72.500.380.330.420.00-8512,04428.22%
CVS200117C000750002019-06-20 1:31PM EDT75.000.290.260.330.00-84,81628.88%
CVS200117C000775002019-06-21 12:02PM EDT77.500.210.170.25-0.03-12.50%21,22929.25%
CVS200117C000800002019-06-20 10:27AM EDT80.000.150.150.210.00-181,59530.18%
CVS200117C000825002019-06-14 2:08PM EDT82.500.150.090.160.00-673430.47%
CVS200117C000850002019-06-20 10:49AM EDT85.000.100.070.160.00-23,84432.13%
CVS200117C000875002019-06-11 1:47PM EDT87.500.080.050.140.00-2519533.01%
CVS200117C000900002019-06-21 1:08PM EDT90.000.070.030.12+0.01+16.67%52,62733.69%
CVS200117C000950002019-06-17 11:46AM EDT95.000.040.010.100.00-10583835.55%
CVS200117C001000002019-06-11 1:26PM EDT100.000.030.020.080.00-51,12736.91%
CVS200117C001050002019-06-07 10:57AM EDT105.000.040.010.070.00-229138.67%
CVS200117C001100002019-06-03 3:31PM EDT110.000.030.010.060.00-235140.04%
CVS200117C001150002019-06-07 10:57AM EDT115.000.020.000.050.00-418941.21%
CVS200117C001200002019-05-20 1:46PM EDT120.000.010.000.040.00-2066841.99%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS200117P000275002019-06-13 1:14PM EDT27.500.070.050.130.00-209145.22%
CVS200117P000300002019-06-04 10:57AM EDT30.000.140.070.150.00-530040.82%
CVS200117P000325002019-06-07 10:57AM EDT32.500.200.150.200.00-124937.79%
CVS200117P000350002019-06-19 2:42PM EDT35.000.220.220.300.00-11,33235.74%
CVS200117P000375002019-06-20 3:12PM EDT37.500.440.390.450.00-1064033.94%
CVS200117P000400002019-06-21 10:17AM EDT40.000.670.580.68-0.02-2.90%14,24332.47%
CVS200117P000425002019-06-21 3:55PM EDT42.500.980.901.020.00-1143,84831.25%
CVS200117P000450002019-06-21 3:42PM EDT45.001.441.401.50-0.07-4.64%129,14730.20%
CVS200117P000475002019-06-21 2:53PM EDT47.502.052.002.10-0.10-4.65%138,38828.87%
CVS200117P000500002019-06-21 2:46PM EDT50.002.902.873.05-0.01-0.34%1313,20728.76%
CVS200117P000525002019-06-21 10:12AM EDT52.504.204.004.10+0.05+1.20%167,75327.87%
CVS200117P000550002019-06-21 1:17PM EDT55.005.205.255.45-0.30-5.45%216,00127.52%
CVS200117P000575002019-06-20 12:03PM EDT57.507.106.757.000.00-23,12027.08%
CVS200117P000600002019-06-21 10:39AM EDT60.008.708.458.75-0.14-1.58%106,10526.66%
CVS200117P000625002019-06-19 9:59AM EDT62.509.3610.4010.700.00-21,32926.47%
CVS200117P000650002019-06-21 3:29PM EDT65.0012.6712.4512.80+1.21+10.56%63,33326.37%
CVS200117P000675002019-06-10 12:06PM EDT67.5013.3514.6515.050.00-211,01626.76%
CVS200117P000700002019-06-20 10:12AM EDT70.0016.8916.5017.800.00-105,33632.25%
CVS200117P000725002019-06-12 10:47AM EDT72.5019.7418.8521.400.00-51,41445.11%
CVS200117P000750002019-06-10 10:15AM EDT75.0020.0821.6023.000.00-220439.55%
CVS200117P000775002019-05-30 3:02PM EDT77.5025.2022.7025.850.00-123645.53%
CVS200117P000800002019-06-12 9:40AM EDT80.0027.0025.8528.900.00-21247553.03%
CVS200117P000825002019-05-31 10:53AM EDT82.5030.4628.3531.150.00-2020053.10%
CVS200117P000850002019-06-03 9:37AM EDT85.0032.3730.3032.200.00-4528836.87%
CVS200117P000875002019-06-07 10:57AM EDT87.5033.2533.4535.850.00-3854.44%
CVS200117P000900002019-06-07 10:57AM EDT90.0033.9036.0537.550.00-37046.51%
CVS200117P000950002019-06-10 12:03AM EDT95.0029.5040.6543.350.00-13760.16%
CVS200117P001000002019-06-07 10:57AM EDT100.0045.1546.1047.800.00-76956.81%
CVS200117P001050002019-06-10 12:03AM EDT105.0033.3450.6053.750.00-0071.20%
CVS200117P001100002019-06-07 10:57AM EDT110.0053.4155.5058.400.00-3070.46%
CVS200117P001200002019-06-10 12:03AM EDT120.0049.7565.5568.750.00-0054.83%