CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190426C000460002019-04-18 3:04PM EDT46.006.837.157.450.00-3067113.67%
CVS190426C000480002019-04-23 2:54PM EDT48.005.265.105.500.00-15985.94%
CVS190426C000490002019-04-18 3:05PM EDT49.003.844.204.450.00-357776.95%
CVS190426C000500002019-04-25 1:35PM EDT50.003.593.203.30+0.88+32.47%2623957.81%
CVS190426C000505002019-04-25 3:05PM EDT50.502.812.712.82+0.31+12.40%448153.91%
CVS190426C000510002019-04-25 12:01PM EDT51.002.592.182.33+0.56+27.59%53147.66%
CVS190426C000515002019-04-25 3:05PM EDT51.501.821.711.82+0.47+34.81%4217938.28%
CVS190426C000520002019-04-25 3:45PM EDT52.001.361.191.32+0.28+25.93%18238230.27%
CVS190426C000525002019-04-25 3:50PM EDT52.500.920.640.83+0.22+31.43%5651,39622.46%
CVS190426C000530002019-04-25 3:57PM EDT53.000.450.400.45+0.05+12.50%1,1323,13320.51%
CVS190426C000535002019-04-25 3:59PM EDT53.500.180.150.21-0.02-10.00%1,3851,67220.80%
CVS190426C000540002019-04-25 3:56PM EDT54.000.080.050.080.00-1,2493,01420.90%
CVS190426C000545002019-04-25 3:59PM EDT54.500.020.020.05-0.03-60.00%24886725.39%
CVS190426C000550002019-04-25 3:20PM EDT55.000.020.000.08-0.01-33.33%6763,87136.52%
CVS190426C000555002019-04-25 3:21PM EDT55.500.020.000.020.00-862032.03%
CVS190426C000560002019-04-25 3:54PM EDT56.000.010.000.010.00-82,10533.59%
CVS190426C000565002019-04-22 3:45PM EDT56.500.010.000.030.00-541446.09%
CVS190426C000570002019-04-24 10:22AM EDT57.000.010.000.010.00-1074042.97%
CVS190426C000575002019-04-25 11:02AM EDT57.500.010.010.010.00-277647.66%
CVS190426C000580002019-04-23 3:55PM EDT58.000.020.010.010.00-35234951.56%
CVS190426C000585002019-04-22 9:56AM EDT58.500.010.000.010.00-148253.13%
CVS190426C000590002019-04-25 9:57AM EDT59.000.030.000.02-0.02-40.00%230360.94%
CVS190426C000595002019-04-25 10:14AM EDT59.500.010.010.030.00-13771.88%
CVS190426C000600002019-04-25 1:47PM EDT60.000.010.000.010.00-41,11864.06%
CVS190426C000605002019-04-16 9:55AM EDT60.500.020.000.020.00-14773.44%
CVS190426C000610002019-04-24 10:16AM EDT61.000.010.000.010.00-220171.88%
CVS190426C000620002019-04-05 1:10PM EDT62.000.680.000.070.00-169102.34%
CVS190426C000625002019-04-05 10:57AM EDT62.500.030.000.030.00-13693.75%
CVS190426C000630002019-04-03 11:00AM EDT63.000.020.000.010.00-1887.50%
CVS190426C000635002019-04-01 2:12PM EDT63.500.030.000.030.00-894103.13%
CVS190426C000650002019-04-17 11:05AM EDT65.000.060.000.010.00-60225100.00%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190426P000370002019-03-18 12:05AM EDT37.000.070.000.030.00-33198.44%
CVS190426P000440002019-04-03 1:31PM EDT44.000.030.000.200.00-11151.56%
CVS190426P000450002019-04-23 11:41AM EDT45.000.010.000.160.00-3218131.25%
CVS190426P000460002019-04-22 10:31AM EDT46.000.010.000.030.00-411489.06%
CVS190426P000470002019-04-25 10:54AM EDT47.000.010.000.020.00-550873.44%
CVS190426P000475002019-04-23 2:25PM EDT47.500.010.000.030.00-4291471.88%
CVS190426P000480002019-04-24 3:42PM EDT48.000.010.020.030.00-138171.09%
CVS190426P000485002019-04-25 11:26AM EDT48.500.010.000.030.00-5021060.16%
CVS190426P000490002019-04-24 3:49PM EDT49.000.030.000.030.00-2056654.69%
CVS190426P000495002019-04-25 3:58PM EDT49.500.010.000.03-0.02-66.67%1491,17954.69%
CVS190426P000500002019-04-25 3:09PM EDT50.000.010.000.02-0.03-75.00%451,33545.31%
CVS190426P000505002019-04-25 11:12AM EDT50.500.010.000.03-0.01-50.00%674642.19%
CVS190426P000510002019-04-25 3:57PM EDT51.000.020.010.02-0.02-50.00%10574832.81%
CVS190426P000515002019-04-25 3:29PM EDT51.500.020.020.03-0.10-83.33%3845528.91%
CVS190426P000520002019-04-25 3:37PM EDT52.000.030.020.03-0.11-78.57%1572,34022.27%
CVS190426P000525002019-04-25 3:59PM EDT52.500.070.060.09-0.30-81.08%3611,29521.49%
CVS190426P000530002019-04-25 3:50PM EDT53.000.170.160.21-0.28-62.22%8951,53719.92%
CVS190426P000535002019-04-25 3:59PM EDT53.500.420.400.46-0.46-52.27%75498019.43%
CVS190426P000540002019-04-25 3:44PM EDT54.000.760.800.90-0.51-40.16%1,1541,32525.49%
CVS190426P000545002019-04-25 3:05PM EDT54.501.231.211.36-0.35-22.15%11337430.08%
CVS190426P000550002019-04-25 11:39AM EDT55.001.561.741.87-0.68-30.36%1684239.06%
CVS190426P000555002019-04-24 9:52AM EDT55.502.822.142.350.00-515143.36%
CVS190426P000560002019-04-25 3:05PM EDT56.002.712.642.81-0.24-8.14%711642.97%
CVS190426P000565002019-04-24 12:27PM EDT56.503.723.153.550.00-162,11756.64%
CVS190426P000570002019-04-25 11:40AM EDT57.003.453.653.80-0.57-14.18%514351.56%
CVS190426P000575002019-04-25 11:54AM EDT57.503.964.204.55-0.69-14.84%610873.44%
CVS190426P000580002019-04-25 3:24PM EDT58.004.784.504.95-0.47-8.95%96191.02%
CVS190426P000585002019-04-25 12:36PM EDT58.505.175.105.70-1.18-18.58%126389.84%
CVS190426P000590002019-04-25 11:03AM EDT59.005.835.605.90-0.32-5.20%15595.70%
CVS190426P000595002019-04-23 11:44AM EDT59.506.346.106.350.00-2791.41%
CVS190426P000600002019-04-25 12:37PM EDT60.006.676.607.45-0.78-10.47%5670126.95%
CVS190426P000605002019-04-18 2:52PM EDT60.508.237.157.450.00-161085.94%
CVS190426P000610002019-04-18 9:36AM EDT61.008.957.557.850.00-40107.42%
CVS190426P000620002019-04-15 10:51AM EDT62.008.108.609.200.00-30129.30%
CVS190426P000625002019-04-16 9:40AM EDT62.508.708.959.400.00-10134.77%
CVS190426P000630002019-04-12 12:43PM EDT63.0010.739.409.950.00-10150.00%
CVS190426P000635002019-04-22 11:02AM EDT63.5011.0110.0010.450.00-100155.08%
CVS190426P000650002019-04-22 11:05AM EDT65.0012.4511.1512.150.00-1810203.52%