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
CVS210115C000275002019-07-23 3:33PM EDT27.5028.750.000.000.00-53500.00%
CVS210115C000300002019-07-23 3:33PM EDT30.0026.050.000.000.00-70000.00%
CVS210115C000325002019-07-23 3:34PM EDT32.5023.750.000.000.00-43500.00%
CVS210115C000350002019-07-23 12:00PM EDT35.0021.020.000.000.00-10000.00%
CVS210115C000375002019-07-18 3:41PM EDT37.5019.100.000.000.00-500.00%
CVS210115C000400002019-07-23 10:52AM EDT40.0016.350.000.000.00-500.00%
CVS210115C000425002019-07-22 12:40PM EDT42.5014.200.000.000.00-1000.00%
CVS210115C000450002019-07-23 3:47PM EDT45.0012.930.000.000.00-1800.00%
CVS210115C000475002019-07-15 10:05AM EDT47.5012.350.000.000.00-100.00%
CVS210115C000500002019-07-23 1:57PM EDT50.009.900.000.000.00-7300.00%
CVS210115C000525002019-07-23 3:12PM EDT52.508.390.000.000.00-500.00%
CVS210115C000550002019-07-23 3:15PM EDT55.007.250.000.000.00-5700.00%
CVS210115C000575002019-07-22 11:37AM EDT57.505.890.000.000.00-1500.39%
CVS210115C000600002019-07-23 3:54PM EDT60.005.200.000.000.00-401.56%
CVS210115C000625002019-07-23 9:30AM EDT62.504.100.000.000.00-101.56%
CVS210115C000650002019-07-23 3:57PM EDT65.003.600.000.000.00-403.13%
CVS210115C000675002019-07-22 1:54PM EDT67.502.900.000.000.00-1503.13%
CVS210115C000700002019-07-23 12:04PM EDT70.002.500.000.000.00-303.13%
CVS210115C000725002019-07-18 11:59AM EDT72.502.310.000.000.00-15006.25%
CVS210115C000750002019-07-22 1:04PM EDT75.001.700.000.000.00-3006.25%
CVS210115C000775002019-07-22 1:20PM EDT77.501.400.000.000.00-406.25%
CVS210115C000800002019-07-23 3:14PM EDT80.001.260.000.000.00-206.25%
CVS210115C000825002019-07-19 12:22PM EDT82.501.150.000.000.00-106.25%
CVS210115C000850002019-07-22 3:45PM EDT85.000.850.000.000.00-406.25%
CVS210115C000875002019-07-22 1:21PM EDT87.500.700.000.000.00-606.25%
CVS210115C000900002019-07-23 10:47AM EDT90.000.600.000.000.00-1406.25%
CVS210115C000950002019-07-12 12:51PM EDT95.000.620.000.000.00-1012.50%
CVS210115C001000002019-07-11 3:13PM EDT100.000.390.000.000.00-5012.50%
CVS210115C001050002019-07-05 10:02AM EDT105.000.380.000.000.00-1012.50%
CVS210115C001100002019-07-16 11:52AM EDT110.000.500.000.000.00-5012.50%
CVS210115C001150002019-06-12 2:48PM EDT115.000.230.010.500.00-312833.23%
CVS210115C001200002019-07-17 12:05PM EDT120.000.150.020.400.00-1033.35%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS210115P000275002019-07-11 2:28PM EDT27.500.300.000.000.00-152012.50%
CVS210115P000300002019-07-22 3:40PM EDT30.000.530.000.000.00-3012.50%
CVS210115P000325002019-07-12 2:36PM EDT32.500.650.000.000.00-20012.50%
CVS210115P000350002019-07-19 11:47AM EDT35.001.010.000.000.00-406.25%
CVS210115P000375002019-07-12 12:50PM EDT37.501.350.000.000.00-106.25%
CVS210115P000400002019-07-23 2:56PM EDT40.001.720.000.000.00-6206.25%
CVS210115P000425002019-07-18 10:19AM EDT42.502.170.000.000.00-606.25%
CVS210115P000450002019-07-23 3:39PM EDT45.002.970.000.000.00-7503.13%
CVS210115P000475002019-07-23 2:58PM EDT47.503.750.000.000.00-2803.13%
CVS210115P000500002019-07-23 3:11PM EDT50.004.770.000.000.00-203.13%
CVS210115P000525002019-07-23 11:04AM EDT52.506.050.000.000.00-101.56%
CVS210115P000550002019-07-23 11:37AM EDT55.007.350.000.000.00-5000.39%
CVS210115P000575002019-07-23 3:36PM EDT57.508.550.000.000.00-1500.00%
CVS210115P000600002019-07-23 11:28AM EDT60.0010.250.000.000.00-200.00%
CVS210115P000625002019-06-25 1:34PM EDT62.5013.700.000.000.00-200.00%
CVS210115P000650002019-07-18 12:41PM EDT65.0013.500.000.000.00-500.00%
CVS210115P000675002019-07-01 1:40PM EDT67.5016.400.000.000.00-100.00%
CVS210115P000700002019-07-22 10:08AM EDT70.0017.630.000.000.00-1000.00%
CVS210115P000725002019-07-16 12:24PM EDT72.5018.500.000.000.00-700.00%
CVS210115P000750002019-07-19 3:49PM EDT75.0021.500.000.000.00-600.00%
CVS210115P000775002019-07-09 3:58PM EDT77.5024.650.000.000.00-1000.00%
CVS210115P000800002019-06-07 10:57AM EDT80.0028.1724.9526.600.00-140033.36%
CVS210115P000825002019-06-14 10:15AM EDT82.5029.5026.3526.950.00-1822.85%
CVS210115P000850002019-06-03 9:37AM EDT85.0033.0830.7032.150.00-4510038.96%
CVS210115P000875002019-06-10 12:03AM EDT87.5032.4032.5534.300.00-1238.82%
CVS210115P000900002019-07-15 9:30AM EDT90.0033.950.000.000.00-2000.00%
CVS210115P000950002019-06-07 10:57AM EDT95.0042.7838.5040.900.00-11338.20%
CVS210115P001000002019-06-07 10:57AM EDT100.0045.2042.7547.500.00-15848.50%
CVS210115P001150002019-06-10 12:03AM EDT115.0040.4058.9061.550.00-0050.10%