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 EDT46.006.836.557.25-1.62-19.17%306777.93%
CVS190426C000480002019-04-18 12:44PM EDT48.004.914.554.80-0.31-5.94%19951.76%
CVS190426C000490002019-04-18 3:05PM EDT49.003.843.403.85-1.66-30.18%357746.48%
CVS190426C000500002019-04-18 3:54PM EDT50.002.802.512.70+0.22+8.53%1,48550326.56%
CVS190426C000505002019-04-18 10:57AM EDT50.502.381.902.68+0.55+30.05%26847.66%
CVS190426C000510002019-04-18 2:32PM EDT51.001.711.521.79+0.03+1.79%2519324.02%
CVS190426C000515002019-04-18 3:57PM EDT51.501.211.001.21-0.07-5.47%4709614.84%
CVS190426C000520002019-04-18 3:57PM EDT52.000.870.780.90-0.13-13.00%70154218.16%
CVS190426C000525002019-04-18 3:58PM EDT52.500.600.560.64-0.10-14.29%84385519.73%
CVS190426C000530002019-04-18 3:59PM EDT53.000.390.380.41-0.13-25.00%5,3091,38219.73%
CVS190426C000535002019-04-18 3:59PM EDT53.500.260.190.36-0.10-27.78%9471,39724.32%
CVS190426C000540002019-04-18 3:59PM EDT54.000.170.160.19-0.07-29.17%1,0742,35122.46%
CVS190426C000545002019-04-18 3:57PM EDT54.500.110.100.55-0.23-67.65%34266642.97%
CVS190426C000550002019-04-18 3:57PM EDT55.000.080.070.08-0.02-20.00%5592,53724.22%
CVS190426C000555002019-04-18 2:59PM EDT55.500.060.050.10-0.01-14.29%1353329.49%
CVS190426C000560002019-04-18 3:51PM EDT56.000.040.030.07-0.02-33.33%2121,88430.27%
CVS190426C000565002019-04-18 3:58PM EDT56.500.010.010.05-0.04-80.00%6344231.25%
CVS190426C000570002019-04-18 11:23AM EDT57.000.030.010.03-0.01-25.00%777431.25%
CVS190426C000575002019-04-18 11:24AM EDT57.500.030.010.030.00-377833.99%
CVS190426C000580002019-04-18 10:55AM EDT58.000.010.010.03-0.02-66.67%645736.72%
CVS190426C000585002019-04-18 3:26PM EDT58.500.010.000.03-0.03-75.00%24024339.45%
CVS190426C000590002019-04-18 3:44PM EDT59.000.020.000.03+0.01+100.00%5226341.80%
CVS190426C000595002019-04-16 3:09PM EDT59.500.010.010.030.00-53744.53%
CVS190426C000600002019-04-18 3:51PM EDT60.000.010.000.020.00-431,11744.53%
CVS190426C000605002019-04-16 9:55AM EDT60.500.020.000.030.00-14749.61%
CVS190426C000610002019-04-15 11:02AM EDT61.000.730.000.030.00-120151.95%
CVS190426C000620002019-04-05 1:10PM EDT62.000.680.000.030.00-16951.56%
CVS190426C000625002019-04-04 2:02PM EDT62.500.030.000.030.00-13653.91%
CVS190426C000630002019-03-25 3:37PM EDT63.000.020.000.020.00-1853.13%
CVS190426C000635002019-04-01 2:12PM EDT63.500.030.000.030.00-89457.81%
CVS190426C000650002019-04-17 11:05AM EDT65.000.060.000.020.00-6022560.94%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190426P000370002019-03-18 12:05AM EDT37.000.070.000.030.00-33104.69%
CVS190426P000440002019-04-03 1:31PM EDT44.000.030.000.440.00-1191.80%
CVS190426P000450002019-04-17 12:10PM EDT45.000.040.000.340.00-2022177.73%
CVS190426P000460002019-04-15 10:10AM EDT46.000.010.000.350.00-311869.53%
CVS190426P000470002019-04-18 3:20PM EDT47.000.020.010.13-0.01-33.33%11135356.64%
CVS190426P000475002019-04-18 10:00AM EDT47.500.050.000.08-0.01-16.67%1891446.88%
CVS190426P000480002019-04-18 2:32PM EDT48.000.030.020.11-0.01-25.00%638246.48%
CVS190426P000485002019-04-18 3:49PM EDT48.500.030.000.12-0.04-57.14%8117943.26%
CVS190426P000490002019-04-18 3:50PM EDT49.000.060.000.42-0.03-33.33%10259458.11%
CVS190426P000495002019-04-18 3:45PM EDT49.500.090.040.43-0.09-50.00%2411,32653.32%
CVS190426P000500002019-04-18 3:56PM EDT50.000.130.130.34-0.07-35.00%5731,23343.56%
CVS190426P000505002019-04-18 3:49PM EDT50.500.190.160.21-0.16-45.71%7068931.64%
CVS190426P000510002019-04-18 3:53PM EDT51.000.280.250.32-0.17-37.78%17766931.89%
CVS190426P000515002019-04-18 3:59PM EDT51.500.460.450.50-0.16-25.81%46235433.40%
CVS190426P000520002019-04-18 3:56PM EDT52.000.610.600.70-0.19-23.75%3821,04133.99%
CVS190426P000525002019-04-18 3:56PM EDT52.500.870.850.97-0.22-20.18%50694835.60%
CVS190426P000530002019-04-18 3:59PM EDT53.001.271.231.27-0.08-5.93%4291,67236.82%
CVS190426P000535002019-04-18 3:56PM EDT53.501.531.492.06-0.47-23.50%37933454.15%
CVS190426P000540002019-04-18 3:47PM EDT54.001.901.902.04-0.33-14.80%1691,37041.99%
CVS190426P000545002019-04-18 3:54PM EDT54.502.322.202.48-0.53-18.60%12431545.41%
CVS190426P000550002019-04-18 3:21PM EDT55.002.802.883.10-0.50-15.15%31756851.17%
CVS190426P000555002019-04-18 3:49PM EDT55.503.233.253.60-0.47-12.70%819553.47%
CVS190426P000560002019-04-18 3:22PM EDT56.003.763.754.05-0.44-10.48%137757.13%
CVS190426P000565002019-04-18 2:07PM EDT56.504.354.254.60-0.38-8.03%92,21562.89%
CVS190426P000570002019-04-17 11:13AM EDT57.005.254.655.150.00-1017066.11%
CVS190426P000575002019-04-18 10:33AM EDT57.505.355.205.75-0.10-1.83%411174.02%
CVS190426P000580002019-04-18 11:18AM EDT58.005.905.506.30-0.33-5.30%38174.51%
CVS190426P000585002019-04-18 3:26PM EDT58.506.356.206.45-0.30-4.51%2402374.51%
CVS190426P000590002019-04-17 11:13AM EDT59.007.236.457.350.00-126282.52%
CVS190426P000595002019-04-18 3:49PM EDT59.507.157.107.65+1.35+23.28%101084.96%
CVS190426P000600002019-04-18 3:51PM EDT60.007.697.108.30+1.69+28.17%1075477.93%
CVS190426P000605002019-04-18 2:52PM EDT60.508.238.209.05+0.66+8.72%161175105.86%
CVS190426P000610002019-04-18 9:36AM EDT61.008.958.459.15+2.16+31.81%44891.41%
CVS190426P000620002019-04-15 10:51AM EDT62.008.109.3010.300.00-31498.14%
CVS190426P000625002019-04-16 9:40AM EDT62.508.709.7010.850.00-12099.80%
CVS190426P000630002019-04-12 12:43PM EDT63.0010.739.8511.700.00-11102.93%
CVS190426P000635002019-04-03 3:46PM EDT63.5011.1110.6512.050.00-1011111.33%
CVS190426P000650002019-04-18 2:31PM EDT65.0012.6512.6013.05-0.35-2.69%26222118.95%