CVS - CVS Health Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS200515C000400002019-11-18 12:05AM EST40.0032.4234.0035.400.00--755.52%
CVS200515C000475002019-11-18 12:05AM EST47.5024.7226.7028.050.00--545.12%
CVS200515C000500002019-11-12 10:18AM EST50.0021.9524.7025.300.00-103036.33%
CVS200515C000525002019-11-11 1:37PM EST52.5019.5522.3023.050.00-2236.91%
CVS200515C000550002019-11-20 12:13PM EST55.0020.5519.7520.550.00-118933.03%
CVS200515C000575002019-11-18 10:47AM EST57.5017.3617.5518.000.00-611828.61%
CVS200515C000600002019-11-20 10:24AM EST60.0016.0515.2015.950.00-1123129.81%
CVS200515C000625002019-11-18 11:36AM EST62.5013.4013.4013.550.00-31,23126.71%
CVS200515C000650002019-11-21 10:16AM EST65.0011.1711.3511.50-0.03-0.27%176726.03%
CVS200515C000675002019-11-20 1:11PM EST67.509.309.459.550.00-901,07225.16%
CVS200515C000700002019-11-20 12:52PM EST70.007.517.657.85-0.15-1.96%489524.84%
CVS200515C000725002019-11-21 11:05AM EST72.506.046.156.25-0.10-1.63%71,74424.11%
CVS200515C000750002019-11-21 11:07AM EST75.004.784.804.90+0.13+2.80%101,93823.69%
CVS200515C000775002019-11-21 9:50AM EST77.503.553.653.750.00-135723.28%
CVS200515C000800002019-11-21 10:23AM EST80.002.562.732.77-0.25-8.90%241,83922.74%
CVS200515C000850002019-11-20 1:52PM EST85.001.361.401.450.00-291,11122.24%
CVS200515C000900002019-11-20 3:52PM EST90.000.710.640.710.00-882,19321.99%
CVS200515C000950002019-11-19 2:16PM EST95.000.310.280.310.00-10013021.58%
CVS200515C001000002019-11-20 3:26PM EST100.000.150.100.150.00-103821.92%
PutsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS200515P000375002019-11-08 3:55PM EST37.500.050.000.120.00-5747.85%
CVS200515P000400002019-11-06 3:14PM EST40.000.100.010.140.00-1044.82%
CVS200515P000425002019-11-18 3:19PM EST42.500.090.100.120.00-404440.04%
CVS200515P000450002019-11-18 3:23PM EST45.000.150.140.160.00-638338.09%
CVS200515P000475002019-11-18 10:28AM EST47.500.280.190.220.00-24236.52%
CVS200515P000500002019-11-20 12:06PM EST50.000.270.270.310.00-253035.25%
CVS200515P000525002019-11-18 12:58PM EST52.500.380.360.410.00-1022033.64%
CVS200515P000550002019-11-20 10:06AM EST55.000.490.510.550.00-342332.20%
CVS200515P000575002019-11-18 10:47AM EST57.500.750.710.740.00-429330.91%
CVS200515P000600002019-11-19 3:36PM EST60.000.930.971.010.00-6270829.83%
CVS200515P000625002019-11-21 10:50AM EST62.501.381.341.37+0.08+6.15%111,56228.87%
CVS200515P000650002019-11-21 11:07AM EST65.001.861.811.84+0.15+8.77%213,41127.98%
CVS200515P000675002019-11-21 10:23AM EST67.502.612.402.47+0.17+6.97%531727.33%
CVS200515P000700002019-11-20 1:24PM EST70.003.303.153.250.00-8640326.69%
CVS200515P000725002019-11-21 10:12AM EST72.504.304.104.25+0.35+8.86%986926.33%
CVS200515P000750002019-11-20 12:06PM EST75.005.455.255.40+0.32+6.24%102825.83%
CVS200515P000800002019-11-20 1:07PM EST80.008.258.158.300.00-202325.13%
CVS200515P000850002019-11-14 1:13PM EST85.0013.4011.8011.950.00-12324.94%