CVS - CVS Health Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191213C000550002019-12-11 9:58AM EST55.0018.1518.8519.350.00-30229.30%
CVS191213C000595002019-11-06 2:49PM EST59.5011.4515.6016.300.00--0302.44%
CVS191213C000610002019-12-10 10:28AM EST61.0012.2912.9013.650.00-740144.53%
CVS191213C000625002019-11-15 3:22PM EST62.5011.7711.4012.150.00-10129.30%
CVS191213C000630002019-11-29 9:40AM EST63.0011.9710.8511.700.00-20124.22%
CVS191213C000635002019-11-06 11:24AM EST63.507.3011.6012.300.00-22239.36%
CVS191213C000640002019-12-09 10:29AM EST64.0011.3310.0510.350.00-1089.06%
CVS191213C000650002019-12-12 9:58AM EST65.008.909.109.30+0.18+2.06%2081.25%
CVS191213C000655002019-12-09 12:35PM EST65.509.908.558.800.00-10103.91%
CVS191213C000660002019-12-09 9:38AM EST66.008.408.108.25-0.83-8.99%6089.06%
CVS191213C000665002019-11-15 3:22PM EST66.507.877.507.800.00-1093.75%
CVS191213C000670002019-12-06 11:41AM EST67.008.627.107.250.00-50079.30%
CVS191213C000675002019-12-11 9:59AM EST67.505.856.606.800.00-1060.16%
CVS191213C000680002019-12-11 1:53PM EST68.005.406.106.20-0.03-0.55%2056.25%
CVS191213C000685002019-12-10 3:37PM EST68.504.675.505.750.00-18064.84%
CVS191213C000690002019-12-10 12:38PM EST69.003.855.105.300.00-13067.77%
CVS191213C000695002019-11-01 12:36PM EST69.501.455.606.100.00-11138.48%
CVS191213C000700002019-12-11 10:54AM EST70.003.044.104.250.00-27050.39%
CVS191213C000705002019-12-09 3:47PM EST70.503.773.653.75-1.00-20.96%2045.51%
CVS191213C000710002019-12-12 10:08AM EST71.003.253.153.25+0.62+23.57%22040.63%
CVS191213C000715002019-12-11 3:49PM EST71.501.952.672.760.00-1036.72%
CVS191213C000720002019-12-12 10:39AM EST72.002.252.202.25+0.74+49.01%8030.27%
CVS191213C000725002019-12-12 10:05AM EST72.501.851.711.77+0.70+60.87%13026.76%
CVS191213C000730002019-12-12 9:58AM EST73.001.441.251.30+0.52+56.52%51023.24%
CVS191213C000735002019-12-12 10:51AM EST73.500.850.820.87+0.42+97.67%163020.70%
CVS191213C000740002019-12-12 10:13AM EST74.000.610.500.53+0.37+154.17%196019.83%
CVS191213C000745002019-12-12 10:39AM EST74.500.280.260.28+0.17+154.55%165019.14%
CVS191213C000750002019-12-12 10:35AM EST75.000.120.120.13+0.07+140.00%610018.95%
CVS191213C000755002019-12-12 9:57AM EST75.500.050.050.07+0.01+25.00%39020.61%
CVS191213C000760002019-12-12 10:25AM EST76.000.040.020.04+0.02+100.00%6022.46%
CVS191213C000765002019-12-12 10:24AM EST76.500.020.010.030.00-2025.39%
CVS191213C000770002019-12-11 2:03PM EST77.000.030.010.02+0.02+200.00%1027.34%
CVS191213C000775002019-12-10 11:51AM EST77.500.020.000.030.00-10033.59%
CVS191213C000780002019-12-11 11:58AM EST78.000.020.000.03-0.01-33.33%10037.50%
CVS191213C000785002019-12-09 11:54AM EST78.500.010.000.010.00-14035.16%
CVS191213C000790002019-12-09 12:35PM EST79.000.020.000.040.00-8047.66%
CVS191213C000795002019-12-04 10:11AM EST79.500.040.000.030.00--049.22%
CVS191213C000800002019-12-09 11:22AM EST80.000.010.000.030.00-2052.73%
CVS191213C000805002019-12-09 12:02AM EST80.500.04-0.030.00--056.25%
CVS191213C000810002019-12-02 2:11PM EST81.000.030.000.030.00-30053.91%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191213P000595002019-12-03 3:49PM EST59.500.030.000.030.00-10121.88%
CVS191213P000600002019-11-06 2:49PM EST60.000.090.000.040.00--10123.44%
CVS191213P000610002019-11-21 3:30PM EST61.000.030.000.030.00-90109.38%
CVS191213P000615002019-11-22 1:46PM EST61.500.050.000.030.00-10106.25%
CVS191213P000620002019-12-03 3:49PM EST62.000.010.000.030.00-60101.56%
CVS191213P000625002019-11-11 1:30PM EST62.500.070.000.030.00-6098.44%
CVS191213P000630002019-11-08 11:51AM EST63.000.140.000.030.00-1093.75%
CVS191213P000635002019-11-25 9:42AM EST63.500.050.000.030.00-2089.84%
CVS191213P000640002019-12-10 11:18AM EST64.000.030.000.030.00-2085.94%
CVS191213P000645002019-12-03 9:44AM EST64.500.370.000.030.00-1081.25%
CVS191213P000650002019-12-10 1:51PM EST65.000.010.000.030.00-3078.13%
CVS191213P000655002019-12-10 3:16PM EST65.500.030.000.010.00-7065.63%
CVS191213P000660002019-11-18 12:34PM EST66.000.120.000.030.00-3070.31%
CVS191213P000665002019-11-25 3:17PM EST66.500.050.000.030.00-10065.63%
CVS191213P000670002019-11-13 12:49PM EST67.000.240.000.030.00-6062.50%
CVS191213P000675002019-12-10 1:04PM EST67.500.030.000.030.00-3057.81%
CVS191213P000680002019-12-11 3:21PM EST68.000.010.000.030.00-20053.91%
CVS191213P000685002019-12-05 12:18PM EST68.500.050.000.030.00-12050.00%
CVS191213P000690002019-12-10 9:54AM EST69.000.040.000.040.00-107053.91%
CVS191213P000695002019-12-12 9:54AM EST69.500.010.000.03-0.04-80.00%1046.88%
CVS191213P000700002019-12-11 3:33PM EST70.000.010.000.040.00-26044.92%
CVS191213P000705002019-12-11 12:30PM EST70.500.020.000.040.00-60040.63%
CVS191213P000710002019-12-11 11:14AM EST71.000.020.000.03-0.04-66.67%15033.99%
CVS191213P000715002019-12-11 11:26AM EST71.500.090.010.030.00-12029.30%
CVS191213P000720002019-12-12 10:53AM EST72.000.020.020.03-0.07-77.78%23025.00%
CVS191213P000725002019-12-11 3:01PM EST72.500.050.040.05-0.07-58.33%13022.85%
CVS191213P000730002019-12-11 3:43PM EST73.000.090.070.08-0.21-70.00%20020.22%
CVS191213P000735002019-12-12 10:10AM EST73.500.150.140.17-0.35-70.00%13019.53%
CVS191213P000740002019-12-12 10:44AM EST74.000.370.300.33-0.23-38.33%13018.95%
CVS191213P000745002019-12-12 10:13AM EST74.500.530.560.59-0.67-55.83%7018.65%
CVS191213P000750002019-12-12 9:59AM EST75.000.880.880.92-0.62-41.33%19017.09%
CVS191213P000755002019-12-11 3:55PM EST75.502.121.341.390.00-6020.61%
CVS191213P000760002019-12-10 12:15PM EST76.003.201.811.850.00-61021.09%
CVS191213P000765002019-12-12 9:47AM EST76.502.722.282.31-0.30-9.93%800.00%
CVS191213P000770002019-11-26 11:31AM EST77.002.002.782.880.00-10034.38%
CVS191213P000775002019-12-09 12:02AM EST77.502.213.303.400.00--041.41%
CVS191213P000780002019-12-10 10:04AM EST78.004.923.753.900.00-1045.90%
CVS191213P000785002019-12-06 3:27PM EST78.503.184.204.350.00-2041.41%
CVS191213P000790002019-12-10 2:55PM EST79.005.824.754.900.00-20054.69%