CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190719C000350002019-07-09 12:54PM EDT35.0020.1022.2022.850.00-64253.91%
CVS190719C000400002019-06-06 10:25AM EDT40.0014.1215.2016.350.00-240.00%
CVS190719C000425002019-06-12 1:37PM EDT42.5011.0114.9015.400.00-16188.28%
CVS190719C000450002019-06-21 2:50PM EDT45.009.0412.2012.700.00-78121.88%
CVS190719C000475002019-07-15 2:10PM EDT47.5010.019.9010.050.00-10164103.91%
CVS190719C000485002019-06-24 11:05AM EDT48.505.008.709.200.00--5789.06%
CVS190719C000490002019-06-24 9:55AM EDT49.004.708.208.550.00--21101.56%
CVS190719C000500002019-07-16 1:40PM EDT50.007.307.357.500.00-1952069.53%
CVS190719C000510002019-07-01 3:29PM EDT51.004.056.356.600.00-406170.70%
CVS190719C000515002019-07-15 3:59PM EDT51.505.915.707.200.00-315108.98%
CVS190719C000520002019-07-11 12:27PM EDT52.006.155.355.550.00-42757.42%
CVS190719C000525002019-07-16 3:22PM EDT52.504.954.905.000.00-2067952.93%
CVS190719C000530002019-07-16 9:43AM EDT53.004.044.404.55-0.33-7.55%325951.76%
CVS190719C000535002019-07-12 2:48PM EDT53.504.053.904.050.00-532954.69%
CVS190719C000540002019-07-16 1:49PM EDT54.003.303.403.50-0.16-4.62%363944.73%
CVS190719C000545002019-07-16 2:42PM EDT54.502.962.953.05+0.07+2.42%4276943.95%
CVS190719C000550002019-07-16 3:56PM EDT55.002.502.432.47+0.03+1.21%86012,00831.84%
CVS190719C000555002019-07-16 3:59PM EDT55.501.961.982.02-0.04-2.00%6584530.66%
CVS190719C000560002019-07-16 2:52PM EDT56.001.511.491.52+0.02+1.34%431,02325.00%
CVS190719C000565002019-07-16 12:06PM EDT56.501.021.061.11-0.23-18.40%5243423.73%
CVS190719C000570002019-07-16 3:50PM EDT57.000.720.710.74-0.06-7.69%5381,89422.12%
CVS190719C000575002019-07-16 3:52PM EDT57.500.420.420.43-0.09-17.65%8645,11520.31%
CVS190719C000580002019-07-16 3:59PM EDT58.000.230.220.24-0.06-20.69%3143,91520.31%
CVS190719C000585002019-07-16 3:48PM EDT58.500.120.110.12-0.06-33.33%8795120.22%
CVS190719C000590002019-07-16 3:58PM EDT59.000.050.050.06-0.04-44.44%2832,46020.70%
CVS190719C000595002019-07-16 3:05PM EDT59.500.030.020.04-0.03-50.00%6464223.05%
CVS190719C000600002019-07-16 3:56PM EDT60.000.020.020.04-0.02-50.00%2766,68326.95%
CVS190719C000620002019-07-16 1:24PM EDT62.000.010.000.000.00-351,18225.00%
CVS190719C000625002019-07-16 10:36AM EDT62.500.010.000.000.00-5147725.00%
CVS190719C000650002019-07-11 12:35PM EDT65.000.010.000.030.00-17220853.13%
CVS190719C000700002019-06-21 3:30PM EDT70.000.020.000.040.00-42482.81%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190719P000350002019-06-20 11:19AM EDT35.000.040.000.130.00-717223.44%
CVS190719P000400002019-07-08 10:12AM EDT40.000.010.000.020.00-143134.38%
CVS190719P000425002019-07-03 9:56AM EDT42.500.010.000.020.00-260112.50%
CVS190719P000450002019-07-08 3:12PM EDT45.000.010.000.100.00-2113115.23%
CVS190719P000460002019-06-28 3:04PM EDT46.000.030.000.020.00-1284.38%
CVS190719P000470002019-07-11 9:32AM EDT47.000.010.000.020.00-15478.13%
CVS190719P000475002019-07-16 9:35AM EDT47.500.010.000.020.00-439375.00%
CVS190719P000480002019-07-11 11:56AM EDT48.000.020.000.020.00-303770.31%
CVS190719P000485002019-07-08 9:51AM EDT48.500.010.000.020.00-202367.19%
CVS190719P000490002019-07-08 3:20PM EDT49.000.020.000.020.00-2024962.50%
CVS190719P000495002019-07-05 3:00PM EDT49.500.030.000.030.00-25362.50%
CVS190719P000500002019-07-16 3:10PM EDT50.000.010.000.030.00-1854,99059.38%
CVS190719P000505002019-07-08 10:40AM EDT50.500.060.000.030.00-152455.47%
CVS190719P000510002019-07-16 3:06PM EDT51.000.010.000.03-0.01-50.00%420051.56%
CVS190719P000515002019-07-16 2:40PM EDT51.500.010.000.01-0.01-50.00%211545.31%
CVS190719P000520002019-07-16 2:19PM EDT52.000.030.000.04+0.01+50.00%1027151.56%
CVS190719P000525002019-07-16 3:10PM EDT52.500.020.000.04+0.01+100.00%3123,35447.66%
CVS190719P000530002019-07-16 3:06PM EDT53.000.030.000.050.00-1781045.31%
CVS190719P000535002019-07-16 12:59PM EDT53.500.020.000.050.00-3075140.63%
CVS190719P000540002019-07-16 3:47PM EDT54.000.010.010.02-0.02-66.67%201,43130.47%
CVS190719P000545002019-07-16 3:54PM EDT54.500.030.010.04-0.02-40.00%201,25430.47%
CVS190719P000550002019-07-16 3:13PM EDT55.000.030.030.04-0.02-40.00%331,89726.17%
CVS190719P000555002019-07-16 10:59AM EDT55.500.080.020.050.00-1961022.85%
CVS190719P000560002019-07-16 3:59PM EDT56.000.080.080.09-0.06-42.86%35744121.49%
CVS190719P000565002019-07-16 3:43PM EDT56.500.160.150.15-0.08-33.33%55886619.43%
CVS190719P000570002019-07-16 2:15PM EDT57.000.280.250.28-0.07-20.00%40164818.60%
CVS190719P000575002019-07-16 3:59PM EDT57.500.510.470.51-0.10-16.39%5851,44118.65%
CVS190719P000580002019-07-16 3:03PM EDT58.000.740.770.79-0.19-20.43%901,26016.90%
CVS190719P000585002019-07-16 3:27PM EDT58.501.271.171.19-0.13-9.29%6023216.80%
CVS190719P000590002019-07-16 9:41AM EDT59.001.921.581.62+0.25+14.97%191336.25%
CVS190719P000595002019-07-16 2:23PM EDT59.502.252.072.12+0.15+7.14%131312.50%
CVS190719P000600002019-07-12 2:46PM EDT60.002.552.522.630.00-395021.09%
CVS190719P000620002019-07-16 3:27PM EDT62.004.694.454.70+0.87+22.77%4448.05%
CVS190719P000625002019-07-16 1:47PM EDT62.505.204.955.15+0.25+5.05%26442.97%
CVS190719P000700002019-07-09 12:28PM EDT70.0014.9512.3512.800.00-100118.36%