CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS180824C000500002018-08-17 11:51PM EDT50.0023.8023.6023.750.00-10132.81%
CVS180824C000600002018-08-15 11:02AM EDT60.0010.9513.4514.000.00-13071.09%
CVS180824C000615002018-08-10 11:57PM EDT61.506.407.207.950.00-20100.00%
CVS180824C000620002018-08-07 2:47PM EDT62.004.146.807.350.00-110.00%
CVS180824C000630002018-08-13 9:34AM EDT63.006.8510.4510.800.00-55667.19%
CVS180824C000635002018-08-10 3:14PM EDT63.505.415.305.90+0.46+9.29%260.00%
CVS180824C000645002018-08-17 3:59PM EDT64.509.209.159.30+2.38+34.90%428958.79%
CVS180824C000650002018-08-17 1:17PM EDT65.008.758.459.00+0.55+6.71%18170.61%
CVS180824C000655002018-08-17 2:34PM EDT65.508.508.158.30+2.68+46.05%916453.22%
CVS180824C000660002018-08-17 1:47PM EDT66.007.857.457.80+2.47+45.91%47450.39%
CVS180824C000665002018-08-16 3:10PM EDT66.506.697.057.500.00-517160.84%
CVS180824C000670002018-08-15 9:56AM EDT67.004.226.456.850.00-13348.63%
CVS180824C000675002018-08-16 3:40PM EDT67.505.656.156.300.00-2367242.19%
CVS180824C000680002018-08-17 3:59PM EDT68.005.755.655.80+0.50+9.52%124939.26%
CVS180824C000685002018-08-16 1:17PM EDT68.504.945.205.350.00-3112439.84%
CVS180824C000690002018-08-17 11:41AM EDT69.004.704.704.85+0.42+9.81%25636.82%
CVS180824C000695002018-08-17 3:01PM EDT69.504.644.204.35+0.94+25.41%615933.79%
CVS180824C000700002018-08-17 3:44PM EDT70.003.833.753.90+0.38+11.01%4430533.20%
CVS180824C000705002018-08-17 3:44PM EDT70.503.403.303.40+0.44+14.86%1413729.93%
CVS180824C000710002018-08-17 3:44PM EDT71.002.882.882.940.00-3514528.22%
CVS180824C000715002018-08-17 3:47PM EDT71.502.402.452.52+0.19+8.60%425627.54%
CVS180824C000720002018-08-17 1:25PM EDT72.002.242.042.10+0.28+14.29%1325026.17%
CVS180824C000725002018-08-17 11:51PM EDT72.501.611.671.730.00-7814825.64%
CVS180824C000730002018-08-17 3:10PM EDT73.001.501.331.39+0.40+36.36%17651425.00%
CVS180824C000735002018-08-17 3:21PM EDT73.501.131.031.08+0.22+24.18%825524.27%
CVS180824C000740002018-08-17 3:59PM EDT74.000.790.780.82+0.13+19.70%13168923.83%
CVS180824C000745002018-08-17 11:51PM EDT74.500.580.570.610.00-774923.58%
CVS180824C000750002018-08-17 3:59PM EDT75.000.400.400.44+0.04+11.11%25466723.34%
CVS180824C000760002018-08-17 11:51PM EDT76.000.190.190.220.00-133623.44%
CVS180824C000770002018-08-17 11:51PM EDT77.000.140.080.120.00-271524.71%
CVS180824C000780002018-08-17 11:51PM EDT78.000.050.040.070.00-60326.37%
CVS180824C000800002018-08-14 9:58AM EDT80.000.010.000.070.00-1235.16%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS180824P000550002018-07-31 3:07PM EDT55.000.090.050.090.00-222103.52%
CVS180824P000580002018-08-17 1:15PM EDT58.000.020.000.04-0.13-86.67%101073.44%
CVS180824P000585002018-08-08 11:27AM EDT58.500.020.000.060.00-12974.61%
CVS180824P000590002018-08-09 12:44PM EDT59.000.030.000.050.00-63170.31%
CVS180824P000595002018-08-07 9:30AM EDT59.500.270.000.050.00-115867.97%
CVS180824P000600002018-08-14 3:26PM EDT60.000.020.000.040.00-229264.06%
CVS180824P000605002018-08-06 2:24PM EDT60.500.380.010.060.00-11166.41%
CVS180824P000610002018-08-09 9:37AM EDT61.000.100.020.070.00-33366.41%
CVS180824P000615002018-08-09 12:40PM EDT61.500.060.030.110.00-621468.56%
CVS180824P000620002018-08-17 9:38AM EDT62.000.020.000.04-0.01-33.33%108454.69%
CVS180824P000625002018-08-14 9:42AM EDT62.500.030.010.060.00-118656.64%
CVS180824P000630002018-08-14 12:14PM EDT63.000.040.000.040.00-265350.00%
CVS180824P000635002018-08-14 12:02PM EDT63.500.050.000.060.00-1028150.78%
CVS180824P000640002018-08-13 10:38AM EDT64.000.100.000.050.00-37552.34%
CVS180824P000645002018-08-15 11:57AM EDT64.500.080.000.060.00-14651.56%
CVS180824P000650002018-08-16 11:51AM EDT65.000.040.000.090.00-14252.93%
CVS180824P000655002018-08-14 10:58AM EDT65.500.080.000.080.00-20031849.02%
CVS180824P000660002018-08-17 3:47PM EDT66.000.030.000.08-0.10-76.92%4014846.48%
CVS180824P000665002018-08-16 11:32AM EDT66.500.060.000.050.00-29540.23%
CVS180824P000670002018-08-17 10:26AM EDT67.000.050.020.06-0.13-72.22%18539.06%
CVS180824P000675002018-08-15 3:01PM EDT67.500.200.030.060.00-133036.52%
CVS180824P000680002018-08-17 10:31AM EDT68.000.080.040.07-0.04-33.33%125934.96%
CVS180824P000685002018-08-17 2:41PM EDT68.500.060.050.08-0.03-33.33%536933.40%
CVS180824P000690002018-08-17 3:56PM EDT69.000.090.060.10-0.08-47.06%3012232.23%
CVS180824P000695002018-08-17 11:51PM EDT69.500.090.080.120.00-516230.86%
CVS180824P000700002018-08-17 3:51PM EDT70.000.140.110.14-0.08-36.36%22410529.10%
CVS180824P000705002018-08-17 2:41PM EDT70.500.160.150.17-0.14-46.67%611227.64%
CVS180824P000710002018-08-17 3:49PM EDT71.000.230.200.23-0.12-34.29%40633727.05%
CVS180824P000715002018-08-17 3:27PM EDT71.500.300.270.29-0.15-33.33%12233825.78%
CVS180824P000720002018-08-17 3:57PM EDT72.000.380.350.38-0.22-36.67%22210524.95%
CVS180824P000725002018-08-17 11:51PM EDT72.500.510.480.510.00-6013424.51%
CVS180824P000730002018-08-17 11:51PM EDT73.000.710.640.670.00-18535524.02%
CVS180824P000735002018-08-17 3:59PM EDT73.500.870.840.86+0.01+1.16%17810723.29%
CVS180824P000740002018-08-17 3:59PM EDT74.001.121.081.11-0.41-26.80%492423.10%
CVS180824P000745002018-08-17 11:51PM EDT74.501.411.371.410.00-132123.05%
CVS180824P000750002018-08-17 2:51PM EDT75.001.531.701.74-0.53-25.73%41022.80%