CVS - CVS Health Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS220121C000325002019-11-18 12:05AM EST32.5039.8540.3045.000.00--651.58%
CVS220121C000350002019-11-06 1:57PM EST35.0035.9037.9542.500.00-12647.74%
CVS220121C000375002019-10-21 11:41AM EST37.5028.9735.3040.000.00-4544.19%
CVS220121C000400002019-11-06 9:42AM EST40.0030.2033.0037.800.00-11542.52%
CVS220121C000450002019-11-19 10:11AM EST45.0030.5028.3033.000.00-20024037.24%
CVS220121C000475002019-11-04 11:17AM EST47.5022.2926.1030.950.00-101636.27%
CVS220121C000500002019-11-19 3:16PM EST50.0026.4325.0526.950.00-525126.87%
CVS220121C000525002019-11-12 2:42PM EST52.5022.2224.0025.100.00-310427.25%
CVS220121C000550002019-11-19 9:45AM EST55.0021.7021.5522.900.00-1010025.92%
CVS220121C000575002019-11-05 2:45PM EST57.5014.4019.7020.950.00-105125.35%
CVS220121C000600002019-11-20 3:19PM EST60.0018.2017.4519.400.00-514225.82%
CVS220121C000625002019-11-19 9:30AM EST62.5017.2116.2017.550.00-16125.07%
CVS220121C000650002019-11-19 9:30AM EST65.0015.3814.0015.950.00-13224.81%
CVS220121C000675002019-11-18 12:10PM EST67.5013.9013.4514.250.00-12924.07%
CVS220121C000700002019-11-20 1:20PM EST70.0012.2512.2513.050.00-136524.36%
CVS220121C000725002019-11-18 10:50AM EST72.5011.1510.8511.600.00-115323.80%
CVS220121C000750002019-11-21 10:51AM EST75.009.849.6510.60-0.11-1.11%26724.09%
CVS220121C000775002019-11-21 10:41AM EST77.508.728.659.25-0.19-2.13%3323.37%
CVS220121C000800002019-11-21 9:51AM EST80.007.557.608.20-0.25-3.21%1032123.13%
CVS220121C000850002019-11-21 12:27PM EST85.006.155.856.450.00-17122.86%
CVS220121C000900002019-11-21 12:06PM EST90.004.704.504.95-0.15-3.09%1210022.46%
CVS220121C000950002019-11-19 3:57PM EST95.003.652.693.800.00-28022.24%
CVS220121C001000002019-11-20 2:01PM EST100.002.352.112.880.00-11322.01%
CVS220121C001050002019-11-18 12:05AM EST105.001.691.172.290.00--1522.22%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS220121P000325002019-11-20 1:13PM EST32.500.600.500.700.00-15018536.89%
CVS220121P000350002019-11-19 2:57PM EST35.000.750.600.900.00-18436.06%
CVS220121P000375002019-11-06 10:20AM EST37.501.100.841.070.00-210134.72%
CVS220121P000400002019-11-08 3:54PM EST40.001.201.081.310.00-247633.77%
CVS220121P000425002019-11-18 3:52PM EST42.501.401.341.640.00-223533.19%
CVS220121P000450002019-11-19 12:01PM EST45.001.831.701.930.00-118732.14%
CVS220121P000475002019-11-20 1:13PM EST47.502.182.092.390.00-7521831.76%
CVS220121P000500002019-11-21 12:21PM EST50.002.682.512.85-0.05-1.83%637331.12%
CVS220121P000525002019-11-06 3:37PM EST52.503.752.843.450.00-232330.80%
CVS220121P000550002019-11-15 12:51PM EST55.003.953.553.900.00-429629.71%
CVS220121P000575002019-11-19 3:59PM EST57.504.354.204.650.00-1070429.47%
CVS220121P000600002019-11-20 3:08PM EST60.005.104.955.300.00-1067328.70%
CVS220121P000625002019-11-21 12:45PM EST62.505.805.706.10-0.20-3.33%26928.18%
CVS220121P000650002019-11-20 12:57PM EST65.006.906.307.200.00-697528.27%
CVS220121P000675002019-11-20 12:05PM EST67.507.807.508.300.00-25828.13%
CVS220121P000700002019-11-21 12:09PM EST70.008.708.559.25-0.35-3.87%242427.41%
CVS220121P000725002019-11-21 10:40AM EST72.5010.009.4510.350.00-15926.88%
CVS220121P000750002019-11-21 10:19AM EST75.0010.7010.8011.55-0.50-4.46%12426.42%
CVS220121P000800002019-11-18 3:08PM EST80.0014.1513.3514.350.00-21325.86%
CVS220121P000850002019-11-18 3:25PM EST85.0017.0316.4517.350.00-11025.07%
CVS220121P000900002019-09-18 9:57AM EST90.0030.2025.5529.700.00-7945.05%