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
CVS210115C000275002019-10-23 9:25AM EST27.5038.5045.6550.400.00-5711757.47%
CVS210115C000300002019-11-25 3:56PM EST30.0046.470.000.000.00-100.00%
CVS210115C000325002019-11-14 2:37PM EST32.5040.000.000.000.00-100.00%
CVS210115C000350002019-11-29 10:12AM EST35.0039.050.000.000.00-100.00%
CVS210115C000375002019-12-06 10:01AM EST37.5038.000.000.000.00-100.00%
CVS210115C000400002019-12-09 9:31AM EST40.0035.300.000.000.00-100.00%
CVS210115C000425002019-11-27 12:20PM EST42.5032.980.000.000.00-700.00%
CVS210115C000450002019-11-27 9:40AM EST45.0030.600.000.000.00-100.00%
CVS210115C000475002019-11-26 3:44PM EST47.5027.910.000.000.00-3100.00%
CVS210115C000500002019-12-09 12:59PM EST50.0026.300.000.000.00-600.00%
CVS210115C000525002019-12-02 11:35AM EST52.5024.060.000.000.00-6000.00%
CVS210115C000550002019-12-09 2:52PM EST55.0021.360.000.000.00-300.00%
CVS210115C000575002019-12-09 2:35PM EST57.5019.200.000.000.00-200.00%
CVS210115C000600002019-12-09 2:54PM EST60.0017.250.000.000.00-1400.00%
CVS210115C000625002019-12-04 2:21PM EST62.5015.500.000.000.00-100.00%
CVS210115C000650002019-12-06 10:23AM EST65.0014.100.000.000.00-100.00%
CVS210115C000675002019-12-09 2:19PM EST67.5011.900.000.000.00-1400.00%
CVS210115C000700002019-12-09 3:36PM EST70.0010.550.000.000.00-1600.00%
CVS210115C000725002019-12-05 2:07PM EST72.508.520.000.000.00-100.00%
CVS210115C000750002019-12-09 10:02AM EST75.007.740.000.000.00-200.00%
CVS210115C000775002019-12-09 2:23PM EST77.506.650.000.000.00-10700.78%
CVS210115C000800002019-12-09 2:12PM EST80.005.520.000.000.00-45701.56%
CVS210115C000825002019-12-09 11:03AM EST82.504.800.000.000.00-2601.56%
CVS210115C000850002019-12-09 10:46AM EST85.003.850.000.000.00-203.13%
CVS210115C000875002019-12-09 12:47PM EST87.503.230.000.000.00-103.13%
CVS210115C000900002019-12-09 3:54PM EST90.002.570.000.000.00-4503.13%
CVS210115C000950002019-12-05 9:57AM EST95.001.540.000.000.00-10406.25%
CVS210115C001000002019-12-09 10:23AM EST100.001.150.000.000.00-406.25%
CVS210115C001050002019-12-05 3:46PM EST105.000.640.000.000.00-1506.25%
CVS210115C001100002019-12-03 12:06PM EST110.000.360.000.000.00-306.25%
CVS210115C001150002019-12-09 9:48AM EST115.000.340.000.000.00-106.25%
CVS210115C001200002019-12-09 1:58PM EST120.000.170.000.000.00-121012.50%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS210115P000275002019-11-06 12:41PM EST27.500.130.020.230.00-10233249.32%
CVS210115P000300002019-11-20 12:57PM EST30.000.100.000.000.00-100025.00%
CVS210115P000325002019-11-26 11:57AM EST32.500.170.000.000.00-1012.50%
CVS210115P000350002019-11-26 11:38AM EST35.000.230.000.000.00-12012.50%
CVS210115P000375002019-12-02 12:08PM EST37.500.290.000.000.00-2012.50%
CVS210115P000400002019-11-26 11:29AM EST40.000.470.000.000.00-1012.50%
CVS210115P000425002019-12-09 1:11PM EST42.500.500.000.000.00-4012.50%
CVS210115P000450002019-12-06 1:18PM EST45.000.650.000.000.00-20012.50%
CVS210115P000475002019-12-04 3:20PM EST47.500.850.000.000.00-11012.50%
CVS210115P000500002019-12-09 3:57PM EST50.001.100.000.000.00-3606.25%
CVS210115P000525002019-12-09 3:56PM EST52.501.400.000.000.00-3606.25%
CVS210115P000550002019-12-03 3:35PM EST55.001.900.000.000.00-1806.25%
CVS210115P000575002019-12-09 12:10PM EST57.502.190.000.000.00-6806.25%
CVS210115P000600002019-12-09 12:56PM EST60.002.730.000.000.00-106.25%
CVS210115P000625002019-12-09 12:58PM EST62.503.330.000.000.00-203.13%
CVS210115P000650002019-12-09 10:59AM EST65.004.000.000.000.00-1303.13%
CVS210115P000675002019-12-09 1:43PM EST67.504.900.000.000.00-2003.13%
CVS210115P000700002019-12-09 1:22PM EST70.005.800.000.000.00-7201.56%
CVS210115P000725002019-12-09 1:49PM EST72.506.900.000.000.00-26300.78%
CVS210115P000750002019-12-09 3:16PM EST75.008.050.000.000.00-5000.00%
CVS210115P000775002019-12-06 2:25PM EST77.509.290.000.000.00-1400.00%
CVS210115P000800002019-12-03 10:23AM EST80.0010.740.000.000.00-700.00%
CVS210115P000825002019-12-06 2:59PM EST82.5012.250.000.000.00-2400.00%
CVS210115P000850002019-12-02 11:29AM EST85.0013.700.000.000.00-7000.00%
CVS210115P000875002019-12-06 2:59PM EST87.5015.730.000.000.00-2400.00%
CVS210115P000900002019-11-07 10:59AM EST90.0020.3017.4017.850.00-29024.06%
CVS210115P000950002019-11-07 11:15AM EST95.0024.5521.4021.850.00-11423.40%
CVS210115P001000002019-11-26 10:57AM EST100.0024.650.000.000.00-600.00%
CVS210115P001150002019-06-09 11:03PM EST115.0040.4058.9061.550.00-0098.04%