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
CVS210115C000275002019-05-17 11:08AM EDT27.5025.6726.0027.250.00-110941.87%
CVS210115C000300002019-05-15 12:34PM EDT30.0023.0023.6024.200.00-715230.71%
CVS210115C000325002019-05-16 3:30PM EDT32.5020.3521.3522.250.00-110933.20%
CVS210115C000350002019-05-16 1:35PM EDT35.0018.5019.1019.850.00-537430.19%
CVS210115C000375002019-05-17 11:44AM EDT37.5016.8117.0517.750.00-46929.38%
CVS210115C000400002019-05-22 3:40PM EDT40.0015.5615.4016.00+0.06+0.39%101,49930.10%
CVS210115C000425002019-05-22 10:04AM EDT42.5013.3013.6014.15-0.20-1.48%151229.44%
CVS210115C000450002019-05-22 2:00PM EDT45.0011.9112.0512.30-0.19-1.57%221,42728.29%
CVS210115C000475002019-05-21 11:08AM EDT47.5010.4010.5510.850.00-21,71228.40%
CVS210115C000500002019-05-22 3:49PM EDT50.009.259.209.65-0.10-1.07%294,14528.92%
CVS210115C000525002019-05-22 11:14AM EDT52.507.778.008.25-0.20-2.51%22,64628.14%
CVS210115C000550002019-05-22 3:16PM EDT55.007.006.907.15-0.05-0.71%242,08628.02%
CVS210115C000575002019-05-20 2:08PM EDT57.505.805.956.200.00-31,02328.02%
CVS210115C000600002019-05-22 11:36AM EDT60.005.004.955.35-0.20-3.85%63,06727.96%
CVS210115C000625002019-05-20 12:38PM EDT62.504.214.354.600.00-937227.90%
CVS210115C000650002019-05-20 1:10PM EDT65.003.853.753.95+0.25+6.94%12,91927.86%
CVS210115C000675002019-05-22 10:13AM EDT67.503.052.913.35-0.12-3.79%314,24727.68%
CVS210115C000700002019-05-22 3:16PM EDT70.002.802.512.90+0.16+6.06%431,40627.81%
CVS210115C000725002019-05-21 9:59AM EDT72.502.292.152.460.00-1021527.70%
CVS210115C000750002019-05-22 10:11AM EDT75.001.951.962.10-0.12-5.80%1191727.69%
CVS210115C000775002019-05-15 9:36AM EDT77.501.601.661.800.00-447527.72%
CVS210115C000800002019-05-16 11:28AM EDT80.001.301.471.540.00-431,22027.75%
CVS210115C000825002019-05-15 9:32AM EDT82.501.201.211.340.00-425827.91%
CVS210115C000850002019-05-22 3:19PM EDT85.001.080.961.15+0.14+14.89%41,52627.95%
CVS210115C000875002019-05-13 9:51AM EDT87.501.000.841.010.00-915228.15%
CVS210115C000900002019-05-22 12:33PM EDT90.000.800.810.86-0.06-6.98%9139,95028.13%
CVS210115C000950002019-05-21 10:40AM EDT95.000.620.520.670.00-371328.52%
CVS210115C001000002019-05-15 2:39PM EDT100.000.470.410.610.00-5161,18029.76%
CVS210115C001050002019-05-09 10:47AM EDT105.000.450.340.410.00-232229.15%
CVS210115C001100002019-05-13 9:33AM EDT110.000.310.110.550.00-56332.40%
CVS210115C001150002019-03-28 2:56PM EDT115.000.330.310.420.00-112632.25%
CVS210115C001200002019-05-16 11:41AM EDT120.000.140.060.500.00-129434.69%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS210115P000275002019-05-21 12:02PM EDT27.500.620.500.630.00-15025936.74%
CVS210115P000300002019-05-13 10:35AM EDT30.000.890.680.870.00-222735.57%
CVS210115P000325002019-05-15 12:22PM EDT32.501.270.951.200.00-134934.74%
CVS210115P000350002019-05-20 11:34AM EDT35.001.581.351.570.00-1040333.64%
CVS210115P000375002019-05-20 10:31AM EDT37.502.121.802.070.00-1526232.95%
CVS210115P000400002019-05-22 3:57PM EDT40.002.582.522.66-0.13-4.80%395532.23%
CVS210115P000425002019-05-17 1:44PM EDT42.503.453.253.400.00-152,06131.76%
CVS210115P000450002019-05-22 2:09PM EDT45.004.254.004.20+0.10+2.41%17,50931.07%
CVS210115P000475002019-05-21 3:53PM EDT47.505.164.955.150.00-31,59730.54%
CVS210115P000500002019-05-22 3:56PM EDT50.006.155.906.25-0.09-1.44%56,61630.16%
CVS210115P000525002019-05-16 1:48PM EDT52.507.887.007.450.00-13,32829.70%
CVS210115P000550002019-05-22 3:16PM EDT55.008.758.558.80-0.10-1.13%64,73329.37%
CVS210115P000575002019-05-22 1:13PM EDT57.5010.5010.0010.50+1.50+16.67%501,57829.90%
CVS210115P000600002019-05-14 2:49PM EDT60.0012.5211.5511.850.00-31,42828.77%
CVS210115P000625002019-05-02 3:29PM EDT62.5011.7013.2513.550.00-227428.53%
CVS210115P000650002019-05-14 11:03AM EDT65.0016.0015.0515.350.00-31,13728.32%
CVS210115P000675002019-05-15 1:58PM EDT67.5017.6516.9017.200.00-19027.97%
CVS210115P000700002019-05-21 3:04PM EDT70.0019.3018.8519.150.00-585227.69%
CVS210115P000725002019-05-06 1:48PM EDT72.5019.1220.8521.150.00-2216027.30%
CVS210115P000750002019-04-22 12:52PM EDT75.0024.3722.9023.450.00-264028.04%
CVS210115P000775002019-05-15 1:37PM EDT77.5026.0124.9025.550.00-15227.59%
CVS210115P000800002019-05-15 1:38PM EDT80.0028.1727.2027.600.00-140026.49%
CVS210115P000825002019-03-28 9:34AM EDT82.5029.8029.8530.300.00-8828.99%
CVS210115P000850002019-05-01 11:14AM EDT85.0028.6531.7532.150.00-15526.01%
CVS210115P000875002019-03-04 2:11PM EDT87.5032.4034.1034.500.00-1225.95%
CVS210115P000900002019-04-25 2:52PM EDT90.0036.8136.3037.000.00-112827.01%
CVS210115P000950002019-04-22 10:15AM EDT95.0042.7841.4042.550.00-11333.25%
CVS210115P001000002019-03-04 11:47AM EDT100.0042.6544.4547.400.00-15234.17%
CVS210115P001150002019-02-13 1:27PM EDT115.0040.4058.7063.500.00-0046.67%