Advertisement
Advertisement
U.S. markets close in 1 hour 2 minutes
Advertisement
Advertisement
Advertisement
Advertisement

CVS Health Corporation (CVS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
90.72+1.94 (+2.19%)
As of 02:58PM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS211203C000810002021-11-26 12:00PM EST81.0010.329.9510.150.00-2020116.80%
CVS211203C000830002021-12-01 11:22AM EST83.007.708.008.200.00-59101.66%
CVS211203C000840002021-11-30 12:12PM EST84.006.207.007.200.00-1591.70%
CVS211203C000850002021-12-02 1:38PM EST85.005.906.006.20-2.10-26.25%1281.64%
CVS211203C000860002021-12-02 12:12PM EST86.004.705.055.15+0.85+22.08%83371.29%
CVS211203C000870002021-12-02 11:27AM EST87.003.624.054.20+1.32+57.39%81962.31%
CVS211203C000880002021-12-02 1:25PM EST88.002.623.053.25+1.18+81.94%4510152.54%
CVS211203C000890002021-12-02 12:19PM EST89.001.842.142.27+0.97+111.49%64646.09%
CVS211203C000900002021-12-02 2:33PM EST90.001.311.291.39+0.87+197.73%59224537.01%
CVS211203C000910002021-12-02 2:37PM EST91.000.630.630.69+0.40+173.91%1,3381,10130.66%
CVS211203C000920002021-12-02 2:39PM EST92.000.280.260.29+0.16+133.33%2,5804,70928.42%
CVS211203C000930002021-12-02 2:17PM EST93.000.110.100.13+0.05+83.33%4311,33129.69%
CVS211203C000940002021-12-02 2:41PM EST94.000.050.050.060.00-10481431.45%
CVS211203C000950002021-12-02 2:39PM EST95.000.040.030.040.00-1324,02235.55%
CVS211203C000960002021-12-02 2:14PM EST96.000.030.020.030.00-102,25639.84%
CVS211203C000965002021-12-02 12:06PM EST96.500.020.010.03-0.01-33.33%1543042.97%
CVS211203C000970002021-12-02 12:56PM EST97.000.010.010.02-0.02-66.67%3297442.97%
CVS211203C000975002021-11-30 9:49AM EST97.500.040.010.030.00-521649.22%
CVS211203C000980002021-12-01 1:45PM EST98.000.020.000.030.00-1679851.95%
CVS211203C000985002021-12-02 1:38PM EST98.500.010.000.03-0.03-75.00%3521354.69%
CVS211203C000990002021-11-30 11:56AM EST99.000.020.000.030.00-218852.34%
CVS211203C001000002021-12-02 10:02AM EST100.000.010.000.01-0.01-50.00%1145050.00%
CVS211203C001010002021-11-29 2:43PM EST101.000.010.000.030.00-18662.50%
CVS211203C001020002021-11-30 9:49AM EST102.000.020.000.030.00-53867.19%
CVS211203C001030002021-11-29 1:51PM EST103.000.030.000.030.00-87771.88%
CVS211203C001050002021-11-30 9:43AM EST105.000.010.000.030.00-115281.25%
CVS211203C001100002021-11-22 10:54AM EST110.000.010.000.030.00-161103.13%
CVS211203C001200002021-11-16 12:53PM EST120.000.010.000.110.00--10167.97%
PutsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS211203P000750002021-12-02 10:54AM EST75.000.040.000.05+0.02+100.00%32111.72%
CVS211203P000800002021-12-01 9:43AM EST80.000.010.000.040.00-5072175.00%
CVS211203P000810002021-11-29 10:36AM EST81.000.030.000.040.00-15068.75%
CVS211203P000820002021-11-29 12:52PM EST82.000.030.010.030.00-12362.50%
CVS211203P000830002021-12-01 1:01PM EST83.000.040.000.03-0.01-20.00%12953.91%
CVS211203P000840002021-12-02 9:42AM EST84.000.040.010.03-0.07-63.64%11452.34%
CVS211203P000850002021-12-02 10:05AM EST85.000.030.010.03-0.07-70.00%38045.31%
CVS211203P000860002021-12-02 11:14AM EST86.000.050.020.04-0.05-50.00%1511740.63%
CVS211203P000870002021-12-02 12:47PM EST87.000.070.040.06-0.21-75.00%7213536.13%
CVS211203P000880002021-12-02 12:05PM EST88.000.070.060.09-0.43-86.00%30352031.25%
CVS211203P000890002021-12-02 1:35PM EST89.000.160.110.13-0.79-83.16%6419425.00%
CVS211203P000900002021-12-02 2:08PM EST90.000.270.240.28-1.29-82.69%2301,93321.29%
CVS211203P000910002021-12-02 2:35PM EST91.000.600.560.62-1.35-69.23%3663617.38%
CVS211203P000920002021-12-02 2:35PM EST92.001.201.191.26-1.93-61.66%576920.00%
CVS211203P000930002021-12-02 1:15PM EST93.002.511.982.12+0.02+0.80%283270.00%
CVS211203P000940002021-12-02 1:44PM EST94.003.132.913.05-0.48-13.30%232050.00%
CVS211203P000950002021-12-02 12:09PM EST95.004.473.904.10-1.43-24.24%41710.00%
CVS211203P000960002021-12-01 3:21PM EST96.006.674.855.050.00-2160.00%
CVS211203P000965002021-11-24 10:45AM EST96.503.705.355.550.00--310.00%
CVS211203P000970002021-11-26 12:41PM EST97.005.325.856.050.00-420.00%
CVS211203P000975002021-11-24 3:31PM EST97.504.906.356.550.00--50.00%
CVS211203P000980002021-11-26 12:54PM EST98.006.656.857.050.00-270.00%
CVS211203P001000002021-12-01 2:34PM EST100.009.908.859.100.00-6100.00%
CVS211203P001030002021-11-23 11:42AM EST103.009.0411.8512.000.00--40.00%
CVS211203P001150002021-11-24 3:52PM EST115.0022.1523.8524.050.00--00.00%
Advertisement
Advertisement