CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS200221C000375002019-10-25 2:24PM EST37.5027.7037.0538.800.00-2166.80%
CVS200221C000400002019-12-05 9:41AM EST40.0034.6035.3035.600.00-53864.06%
CVS200221C000425002019-10-22 11:49AM EST42.5024.0732.4033.650.00-5064.26%
CVS200221C000450002019-10-22 1:28PM EST45.0021.7629.9531.100.00-19058.59%
CVS200221C000475002019-11-13 9:30AM EST47.5024.5527.5528.450.00-51351.66%
CVS200221C000500002019-12-06 11:16AM EST50.0025.6025.1525.85+2.60+11.30%312059.57%
CVS200221C000525002019-11-19 3:55PM EST52.5023.0022.6523.400.00-23454.93%
CVS200221C000550002019-11-21 10:51AM EST55.0019.9520.3020.800.00-111,11946.83%
CVS200221C000575002019-11-26 11:09AM EST57.5018.5017.9018.300.00-234641.50%
CVS200221C000600002019-12-04 12:34PM EST60.0015.2315.3516.000.00-202,04440.06%
CVS200221C000625002019-12-06 2:18PM EST62.5013.2513.0013.45+0.94+7.64%13,96133.79%
CVS200221C000650002019-12-06 3:58PM EST65.0010.9510.8511.05+1.08+10.94%183,13529.88%
CVS200221C000675002019-12-06 1:13PM EST67.508.958.658.80+1.10+14.01%22,41827.37%
CVS200221C000700002019-12-06 3:52PM EST70.006.676.656.80+0.62+10.25%223,74026.17%
CVS200221C000725002019-12-06 3:39PM EST72.504.954.854.95+0.45+10.00%374,96024.56%
CVS200221C000750002019-12-06 3:11PM EST75.003.463.353.45+0.43+14.19%7011,67323.72%
CVS200221C000775002019-12-06 2:37PM EST77.502.182.202.23+0.21+10.66%3582,86222.75%
CVS200221C000800002019-12-06 3:59PM EST80.001.381.331.36+0.18+15.00%9144,02522.16%
CVS200221C000825002019-12-06 3:39PM EST82.500.770.760.78+0.09+13.24%481,50421.73%
CVS200221C000850002019-12-06 2:16PM EST85.000.430.410.43+0.06+16.22%351,91221.56%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS200221P000325002019-11-22 2:22PM EST32.500.040.000.040.00-2469.53%
CVS200221P000375002019-10-02 8:42AM EST37.500.120.000.150.00-309168.36%
CVS200221P000400002019-12-05 1:32PM EST40.000.010.000.030.00-216251.56%
CVS200221P000425002019-12-03 2:21PM EST42.500.030.000.050.00-3013553.91%
CVS200221P000450002019-12-05 1:32PM EST45.000.030.000.060.00-31,08850.39%
CVS200221P000475002019-12-03 3:23PM EST47.500.050.020.070.00-228146.48%
CVS200221P000500002019-11-27 3:02PM EST50.000.060.040.060.00-789641.02%
CVS200221P000525002019-12-06 2:38PM EST52.500.070.060.10-0.01-12.50%11,64839.65%
CVS200221P000550002019-12-06 3:46PM EST55.000.110.100.12-0.04-26.67%451,49936.23%
CVS200221P000575002019-12-02 1:28PM EST57.500.180.150.180.00-3083334.28%
CVS200221P000600002019-12-06 1:05PM EST60.000.240.240.28-0.14-36.84%92,67532.62%
CVS200221P000625002019-12-06 12:15PM EST62.500.380.390.42-0.17-30.91%71,09330.81%
CVS200221P000650002019-12-06 1:55PM EST65.000.600.610.65-0.14-18.92%2541,15629.35%
CVS200221P000675002019-12-06 3:54PM EST67.500.960.960.99-0.22-18.64%592,00127.93%
CVS200221P000700002019-12-06 3:44PM EST70.001.461.471.50-0.31-17.51%302,86226.73%
CVS200221P000725002019-12-06 2:53PM EST72.502.232.212.24-0.36-13.90%441,00225.75%
CVS200221P000750002019-12-06 3:08PM EST75.003.223.203.30-0.64-16.58%471,15525.26%
CVS200221P000775002019-12-06 10:06AM EST77.504.564.504.70-0.38-7.69%117425.21%
CVS200221P000800002019-12-03 11:30AM EST80.007.386.106.250.00-515224.22%
CVS200221P000825002019-12-05 10:18AM EST82.509.208.108.200.00-316624.54%
CVS200221P000850002019-12-02 10:08AM EST85.0010.1910.2010.350.00-64225.17%