CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS210115C000275002019-08-14 3:54PM EDT27.5031.4535.0538.650.00-27664.23%
CVS210115C000300002019-09-06 10:12AM EDT30.0032.0832.7535.100.00-1046.53%
CVS210115C000325002019-09-20 10:48AM EDT32.5032.0330.0033.00-0.47-1.45%1047.07%
CVS210115C000350002019-09-19 11:05AM EDT35.0028.6028.5030.550.00-6043.34%
CVS210115C000375002019-08-29 2:07PM EDT37.5023.0025.0028.950.00-2046.80%
CVS210115C000400002019-09-19 2:47PM EDT40.0024.0023.7525.750.00-11037.24%
CVS210115C000425002019-09-13 10:40AM EDT42.5021.8221.9522.800.00-1029.93%
CVS210115C000450002019-09-13 10:23AM EDT45.0019.8019.7520.800.00-12030.42%
CVS210115C000475002019-09-18 11:30AM EDT47.5016.5017.7518.200.00-3026.39%
CVS210115C000500002019-09-20 12:07PM EDT50.0016.0515.8016.30+0.62+4.02%96026.61%
CVS210115C000525002019-09-18 11:25AM EDT52.5013.0014.0014.400.00-1026.16%
CVS210115C000550002019-09-20 3:07PM EDT55.0012.5812.4012.70+0.68+5.71%48026.07%
CVS210115C000575002019-09-20 10:42AM EDT57.5011.0510.7511.05+0.75+7.28%3025.65%
CVS210115C000600002019-09-20 1:59PM EDT60.009.509.309.65+0.65+7.34%48025.68%
CVS210115C000625002019-09-20 2:32PM EDT62.508.258.058.60+0.75+10.00%36026.44%
CVS210115C000650002019-09-20 3:04PM EDT65.007.106.957.20+0.50+7.58%21025.51%
CVS210115C000675002019-09-20 1:59PM EDT67.506.015.906.15+0.51+9.27%5025.35%
CVS210115C000700002019-09-20 2:50PM EDT70.005.135.005.25+0.47+10.09%81025.31%
CVS210115C000725002019-09-20 10:42AM EDT72.504.324.204.40+0.42+10.77%4025.04%
CVS210115C000750002019-09-20 2:32PM EDT75.003.583.503.70+0.36+11.18%121024.93%
CVS210115C000775002019-09-20 3:05PM EDT77.503.002.903.10+0.10+3.45%11024.84%
CVS210115C000800002019-09-20 9:57AM EDT80.002.482.292.63+0.26+11.71%3024.93%
CVS210115C000825002019-09-18 12:49PM EDT82.501.741.972.160.00-1024.72%
CVS210115C000850002019-09-20 2:21PM EDT85.001.701.591.87+0.05+3.03%2025.04%
CVS210115C000875002019-09-12 10:34AM EDT87.501.401.321.520.00-4024.81%
CVS210115C000900002019-09-20 3:28PM EDT90.001.120.991.12+0.10+9.80%122023.94%
CVS210115C000950002019-09-13 12:16PM EDT95.000.720.730.820.00-21024.43%
CVS210115C001000002019-09-19 11:23AM EDT100.000.550.490.740.00-20026.03%
CVS210115C001050002019-09-20 12:35PM EDT105.000.380.330.53+0.06+18.75%1026.15%
CVS210115C001100002019-09-17 9:49AM EDT110.000.290.000.410.00-1026.61%
CVS210115C001150002019-09-16 10:05AM EDT115.000.180.000.000.00-1012.50%
CVS210115C001200002019-08-22 3:29PM EDT120.000.150.000.000.00-5012.50%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS210115P000275002019-08-21 2:58PM EDT27.500.240.000.000.00-112012.50%
CVS210115P000300002019-09-12 12:56PM EDT30.000.270.000.470.00-30041.31%
CVS210115P000325002019-09-12 12:56PM EDT32.500.400.000.000.00-30012.50%
CVS210115P000350002019-09-11 2:51PM EDT35.000.600.320.960.00-10040.33%
CVS210115P000375002019-09-17 11:15AM EDT37.500.750.630.750.00-1034.25%
CVS210115P000400002019-09-19 3:51PM EDT40.000.900.861.070.00-1034.03%
CVS210115P000425002019-09-18 2:27PM EDT42.501.401.141.340.00-1032.76%
CVS210115P000450002019-09-20 12:53PM EDT45.001.551.501.67-0.08-4.91%3031.62%
CVS210115P000475002019-09-18 2:23PM EDT47.502.311.992.190.00-1031.24%
CVS210115P000500002019-09-20 3:49PM EDT50.002.622.632.78-0.08-2.96%116030.73%
CVS210115P000525002019-09-19 9:42AM EDT52.503.453.253.550.00-4030.58%
CVS210115P000550002019-09-20 10:16AM EDT55.004.004.054.20-0.29-6.76%7029.46%
CVS210115P000575002019-09-18 1:14PM EDT57.505.455.005.100.00-3028.97%
CVS210115P000600002019-09-20 2:21PM EDT60.006.056.006.20-0.20-3.20%25028.80%
CVS210115P000625002019-09-20 2:36PM EDT62.507.207.207.45-0.35-4.64%230028.74%
CVS210115P000650002019-09-20 9:59AM EDT65.008.408.358.65-0.65-7.18%6028.10%
CVS210115P000675002019-09-20 11:18AM EDT67.509.859.7510.05-0.35-3.43%46027.76%
CVS210115P000700002019-09-20 12:45PM EDT70.0011.4211.3011.75-0.83-6.78%3028.07%
CVS210115P000725002019-09-16 10:49AM EDT72.5013.8712.9513.250.00-10027.34%
CVS210115P000750002019-09-20 11:19AM EDT75.0014.7014.7015.05-0.86-5.53%2027.31%
CVS210115P000775002019-09-19 12:36PM EDT77.5017.2016.5517.050.00-14027.71%
CVS210115P000800002019-09-13 3:56PM EDT80.0019.0018.5518.900.00-3027.26%
CVS210115P000825002019-09-16 1:13PM EDT82.5021.4020.5021.050.00-12027.71%
CVS210115P000850002019-09-19 9:30AM EDT85.0023.6722.6523.050.00-1027.28%
CVS210115P000875002019-06-10 12:03AM EDT87.5032.4032.5534.300.00-1258.06%
CVS210115P000900002019-07-15 9:30AM EDT90.0033.9530.8532.800.00-20048.96%
CVS210115P000950002019-06-07 10:57AM EDT95.0042.7838.5040.900.00-11358.91%
CVS210115P001000002019-09-19 11:35AM EDT100.0037.1135.7038.500.00-49037.96%
CVS210115P001150002019-06-10 12:03AM EDT115.0040.4058.9061.550.00-0071.55%