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
CVS200221C000400002019-08-12 12:09AM EDT40.0018.5019.5021.500.00--853.10%
CVS200221C000425002019-08-06 3:55PM EDT42.5012.2316.8519.250.00-2650.15%
CVS200221C000450002019-08-12 1:59PM EDT45.0014.2914.9516.550.00-21741.99%
CVS200221C000475002019-08-23 3:49PM EDT47.5013.6013.0013.65-1.40-9.33%333232.08%
CVS200221C000500002019-08-21 2:29PM EDT50.0012.6510.9011.650.00-112131.96%
CVS200221C000525002019-08-19 9:50AM EDT52.509.808.759.550.00-21529.77%
CVS200221C000550002019-08-23 10:00AM EDT55.008.707.207.70+0.05+0.58%5582028.57%
CVS200221C000575002019-08-20 11:48AM EDT57.506.605.806.050.00-2023227.54%
CVS200221C000600002019-08-23 3:54PM EDT60.004.504.404.70-0.95-17.43%1402,38327.15%
CVS200221C000625002019-08-23 3:51PM EDT62.503.453.303.55-0.63-15.44%32,51126.67%
CVS200221C000650002019-08-23 2:17PM EDT65.002.632.382.62-0.42-13.77%1202,74026.27%
CVS200221C000675002019-08-23 3:43PM EDT67.501.791.701.86-0.46-20.44%5913125.75%
CVS200221C000700002019-08-23 12:13PM EDT70.001.341.161.27-0.21-13.55%71,45425.17%
CVS200221C000750002019-08-23 10:02AM EDT75.000.750.500.60+0.04+5.63%191,60924.95%
CVS200221C000800002019-08-20 2:25PM EDT80.000.260.200.280.00-1016625.07%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS200221P000325002019-07-25 3:26PM EDT32.500.100.000.000.00--225.00%
CVS200221P000375002019-08-21 1:35PM EDT37.500.090.080.190.00-159137.89%
CVS200221P000400002019-08-21 1:39PM EDT40.000.200.210.29+0.03+17.65%1014736.33%
CVS200221P000425002019-08-19 9:49AM EDT42.500.330.350.410.00-108934.42%
CVS200221P000450002019-08-19 11:57AM EDT45.000.430.530.630.00-51,03233.40%
CVS200221P000475002019-08-19 2:54PM EDT47.500.630.800.940.00-518932.46%
CVS200221P000500002019-08-22 2:24PM EDT50.001.201.191.37+0.24+25.00%552031.62%
CVS200221P000525002019-08-22 3:55PM EDT52.501.391.691.920.00-101,03630.65%
CVS200221P000550002019-08-21 11:25AM EDT55.001.872.402.670.00-351130.02%
CVS200221P000575002019-08-22 2:02PM EDT57.502.793.253.650.00-237029.69%
CVS200221P000600002019-08-23 2:47PM EDT60.004.504.454.75+0.81+21.95%675028.88%
CVS200221P000625002019-08-14 11:34AM EDT62.506.515.806.150.00-106528.70%
CVS200221P000650002019-08-23 3:50PM EDT65.007.507.407.75+1.05+16.28%315528.58%
CVS200221P000675002019-08-19 12:12AM EDT67.509.739.059.500.00--428.31%
CVS200221P000700002019-08-21 9:48AM EDT70.009.6711.1011.600.00-19829.46%
CVS200221P000750002019-07-25 9:30AM EDT75.0019.8015.3515.900.00--1230.42%
CVS200221P000800002019-07-26 9:31AM EDT80.0024.8019.0521.300.00-4839.54%