CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS180427C000560002018-04-17 2:03PM EDT56.0010.767.959.600.00-100.00%
CVS180427C000565002018-03-28 3:12PM EDT56.506.505.856.150.00-300.00%
CVS180427C000600002018-04-23 12:37PM EDT60.005.860.000.000.00-1000.00%
CVS180427C000605002018-03-23 11:57PM EDT60.502.864.254.350.00-110.00%
CVS180427C000610002018-04-19 3:55PM EDT61.004.803.054.500.00-50000.00%
CVS180427C000615002018-03-28 1:35PM EDT61.502.482.072.190.00-120.00%
CVS180427C000620002018-04-23 10:27AM EDT62.003.200.000.000.00-200.00%
CVS180427C000625002018-04-19 2:57PM EDT62.503.092.453.050.00-220.00%
CVS180427C000630002018-04-19 12:01PM EDT63.002.242.092.470.00-10100.00%
CVS180427C000635002018-04-17 12:00PM EDT63.503.161.742.040.00-730.00%
CVS180427C000640002018-04-23 2:23PM EDT64.001.540.000.000.00-1700.00%
CVS180427C000645002018-04-23 2:06PM EDT64.501.330.000.000.00-16700.00%
CVS180427C000655002018-04-23 3:58PM EDT65.500.750.000.000.00-26300.00%
CVS180427C000660002018-04-23 12:14PM EDT66.000.660.000.000.00-7601.56%
CVS180427C000665002018-04-23 3:48PM EDT66.500.350.000.000.00-5803.13%
CVS180427C000670002018-04-23 3:34PM EDT67.000.220.000.000.00-71806.25%
CVS180427C000685002018-04-23 12:12PM EDT68.500.070.000.000.00-5012.50%
CVS180427C000690002018-04-23 9:31AM EDT69.000.050.000.000.00-5012.50%
CVS180427C000695002018-04-20 9:52AM EDT69.500.090.020.05-0.27-75.00%41533.01%
CVS180427C000700002018-04-23 1:18PM EDT70.000.030.000.000.00-1012.50%
CVS180427C000710002018-04-18 12:56PM EDT71.000.080.000.040.00-412441.02%
CVS180427C000715002018-04-17 3:27PM EDT71.500.080.000.070.00-15348.83%
CVS180427C000725002018-04-16 2:43PM EDT72.500.100.000.030.00-41747.66%
CVS180427C000730002018-04-20 11:45PM EDT73.000.220.000.050.00-1154.69%
CVS180427C000735002018-04-16 1:46PM EDT73.500.160.000.070.00-1254.30%
CVS180427C000740002018-04-09 10:46AM EDT74.000.040.000.040.00-1152.34%
CVS180427C000750002018-04-06 2:29PM EDT75.000.020.000.08-0.03-60.00%16663.28%
CVS180427C000800002018-04-02 3:36PM EDT80.000.010.100.080.00-19100.39%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS180427P000550002018-04-20 2:14PM EDT55.000.020.000.05-0.02-50.00%56277.34%
CVS180427P000560002018-03-27 12:58PM EDT56.000.410.140.180.00-414297.85%
CVS180427P000565002018-04-17 10:29AM EDT56.500.070.000.060.00-51869.14%
CVS180427P000570002018-04-02 12:46PM EDT57.000.590.210.250.00-1297.07%
CVS180427P000575002018-04-19 9:36AM EDT57.500.020.000.070.00-1463.67%
CVS180427P000580002018-04-17 12:34PM EDT58.000.030.000.040.00-77455.47%
CVS180427P000585002018-04-16 2:28PM EDT58.500.030.000.040.00-25051.56%
CVS180427P000590002018-04-19 9:35AM EDT59.000.030.000.050.00-11450.00%
CVS180427P000600002018-04-17 11:02AM EDT60.000.090.030.070.00-316752.34%
CVS180427P000605002018-04-20 12:25PM EDT60.500.090.050.08-0.35-79.55%33849.61%
CVS180427P000610002018-04-20 2:52PM EDT61.000.080.060.10-0.01-11.11%512648.05%
CVS180427P000615002018-04-17 3:44PM EDT61.500.080.080.130.00-53246.88%
CVS180427P000620002018-04-23 12:39PM EDT62.000.050.000.000.00-1012.50%
CVS180427P000625002018-04-23 10:40AM EDT62.500.120.000.000.00-5012.50%
CVS180427P000630002018-04-23 9:46AM EDT63.000.190.000.000.00-13012.50%
CVS180427P000635002018-04-23 12:11PM EDT63.500.150.000.000.00-1006.25%
CVS180427P000640002018-04-23 2:29PM EDT64.000.290.000.000.00-3006.25%
CVS180427P000645002018-04-23 3:56PM EDT64.500.330.000.000.00-16206.25%
CVS180427P000650002018-04-23 3:57PM EDT65.000.480.000.000.00-12303.13%
CVS180427P000655002018-04-23 3:55PM EDT65.500.690.000.000.00-4700.78%
CVS180427P000660002018-04-23 3:53PM EDT66.000.930.000.000.00-9500.00%
CVS180427P000665002018-04-20 2:35PM EDT66.501.811.631.98+0.70+63.06%20755.66%
CVS180427P000670002018-04-23 12:55PM EDT67.001.540.000.000.00-5000.00%
CVS180427P000675002018-04-18 12:25PM EDT67.501.652.412.760.00-55154.05%
CVS180427P000680002018-04-23 11:30AM EDT68.002.570.000.000.00-100.00%
CVS180427P000685002018-04-16 2:48PM EDT68.502.202.613.650.00-262568.56%
CVS180427P000690002018-04-12 2:07PM EDT69.005.465.856.300.00-214149.80%
CVS180427P000695002018-04-19 9:38AM EDT69.503.654.304.650.00-11171.39%
CVS180427P000720002018-04-23 12:16PM EDT72.006.240.000.000.00-100.00%
CVS180427P000725002018-04-23 9:58AM EDT72.507.110.000.000.00-100.00%
CVS180427P000730002018-03-16 11:56PM EDT73.007.507.657.800.00-16088.48%
CVS180427P000735002018-03-13 4:53PM EDT73.505.405.906.100.00-18180.00%
CVS180427P000750002018-04-11 12:34PM EDT75.0012.2010.5013.300.00-20210.06%