CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190823C000490002019-08-06 9:45AM EDT49.005.610.000.000.00--50.00%
CVS190823C000500002019-08-20 11:55AM EDT50.0011.690.000.000.00-120.00%
CVS190823C000505002019-07-09 9:47AM EDT50.504.958.359.200.00--00.00%
CVS190823C000510002019-08-16 10:26AM EDT51.009.300.000.000.00-11020.00%
CVS190823C000515002019-08-06 9:57AM EDT51.503.400.000.000.00-3520.00%
CVS190823C000520002019-08-09 2:56PM EDT52.007.430.000.000.00-10460.00%
CVS190823C000525002019-08-20 11:56AM EDT52.509.220.000.000.00-1410.00%
CVS190823C000530002019-08-07 10:31AM EDT53.004.200.000.000.00-6110.00%
CVS190823C000535002019-08-15 9:37AM EDT53.505.180.000.000.00-211080.00%
CVS190823C000540002019-08-20 3:58PM EDT54.007.580.000.000.00-7740.00%
CVS190823C000545002019-08-15 2:44PM EDT54.504.180.000.000.00-4350.00%
CVS190823C000550002019-08-20 11:56AM EDT55.006.700.000.000.00-1600.00%
CVS190823C000555002019-08-19 1:22PM EDT55.506.000.000.000.00-21310.00%
CVS190823C000560002019-08-21 9:51AM EDT56.006.130.000.000.00-202450.00%
CVS190823C000565002019-08-21 11:15AM EDT56.505.620.000.000.00-11230.00%
CVS190823C000570002019-08-21 2:26PM EDT57.004.800.000.000.00-23860.00%
CVS190823C000575002019-08-21 3:57PM EDT57.504.190.000.000.00-712650.00%
CVS190823C000580002019-08-20 1:49PM EDT58.003.710.000.000.00-192570.00%
CVS190823C000585002019-08-21 2:49PM EDT58.503.400.000.000.00-5354530.00%
CVS190823C000590002019-08-21 2:10PM EDT59.002.860.000.000.00-591,9450.00%
CVS190823C000595002019-08-21 2:28PM EDT59.502.400.000.000.00-1205090.00%
CVS190823C000600002019-08-21 3:53PM EDT60.001.750.000.000.00-889090.00%
CVS190823C000605002019-08-21 3:32PM EDT60.501.480.000.000.00-1395680.00%
CVS190823C000610002019-08-21 3:59PM EDT61.000.870.000.000.00-6741,5590.00%
CVS190823C000615002019-08-21 3:56PM EDT61.500.610.000.000.00-1351,0320.00%
CVS190823C000620002019-08-21 3:43PM EDT62.000.400.000.000.00-5461,0173.13%
CVS190823C000625002019-08-21 3:04PM EDT62.500.220.000.000.00-4107056.25%
CVS190823C000630002019-08-21 1:26PM EDT63.000.130.000.000.00-2455476.25%
CVS190823C000635002019-08-21 3:09PM EDT63.500.050.000.000.00-2436812.50%
CVS190823C000640002019-08-21 3:46PM EDT64.000.020.000.000.00-8226912.50%
CVS190823C000645002019-08-19 12:12AM EDT64.500.020.000.000.00--412.50%
CVS190823C000650002019-08-21 9:41AM EDT65.000.020.000.000.00-123925.00%
CVS190823C000675002019-08-20 11:13AM EDT67.500.010.000.000.00-47525.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190823P000480002019-08-16 3:50PM EDT48.000.010.000.000.00-6050.00%
CVS190823P000485002019-08-06 10:09AM EDT48.500.060.000.000.00--050.00%
CVS190823P000490002019-08-12 10:09AM EDT49.000.020.000.000.00-250050.00%
CVS190823P000495002019-08-19 1:25PM EDT49.500.020.000.000.00-2050.00%
CVS190823P000500002019-08-09 9:57AM EDT50.000.030.000.000.00-100050.00%
CVS190823P000505002019-08-08 1:09PM EDT50.500.050.000.000.00-118050.00%
CVS190823P000510002019-08-08 9:44AM EDT51.000.090.000.000.00-2050.00%
CVS190823P000515002019-08-07 9:32AM EDT51.500.200.000.000.00-1050.00%
CVS190823P000520002019-08-19 11:16AM EDT52.000.020.000.000.00-9050.00%
CVS190823P000525002019-08-09 3:43PM EDT52.500.060.020.000.00-10090.63%
CVS190823P000530002019-08-19 10:13AM EDT53.000.020.030.000.00-2089.06%
CVS190823P000535002019-08-16 11:33AM EDT53.500.020.000.000.00-1050.00%
CVS190823P000540002019-08-19 11:14AM EDT54.000.010.000.000.00-3050.00%
CVS190823P000545002019-08-16 12:10PM EDT54.500.040.080.000.00-5087.11%
CVS190823P000550002019-08-19 1:32PM EDT55.000.020.000.000.00-9050.00%
CVS190823P000555002019-08-19 11:28AM EDT55.500.020.000.000.00-6025.00%
CVS190823P000560002019-08-21 3:57PM EDT56.000.010.000.000.00-7025.00%
CVS190823P000565002019-08-21 9:52AM EDT56.500.010.000.000.00-1025.00%
CVS190823P000570002019-08-21 3:09PM EDT57.000.010.000.000.00-5025.00%
CVS190823P000575002019-08-21 3:48PM EDT57.500.020.000.000.00-1025.00%
CVS190823P000580002019-08-21 10:32AM EDT58.000.020.000.000.00-1025.00%
CVS190823P000585002019-08-21 11:19AM EDT58.500.010.000.000.00-10025.00%
CVS190823P000590002019-08-21 3:28PM EDT59.000.020.000.000.00-109012.50%
CVS190823P000595002019-08-21 3:50PM EDT59.500.050.000.000.00-6012.50%
CVS190823P000600002019-08-21 3:57PM EDT60.000.100.000.000.00-59012.50%
CVS190823P000605002019-08-21 3:57PM EDT60.500.130.000.000.00-9306.25%
CVS190823P000610002019-08-21 3:57PM EDT61.000.230.000.000.00-26003.13%
CVS190823P000615002019-08-21 3:58PM EDT61.500.420.000.000.00-10901.56%
CVS190823P000620002019-08-21 3:55PM EDT62.000.640.000.000.00-36700.00%
CVS190823P000625002019-08-21 12:04PM EDT62.500.670.000.000.00-3700.00%
CVS190823P000630002019-08-21 9:49AM EDT63.001.070.000.000.00-10000.00%