Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CVS Health Corporation (CVS)

NYSE - NYSE Delayed Price. Currency in USD
100.41-0.85 (-0.84%)
At close: 04:00PM EST
100.90 +0.49 (+0.49%)
After hours: 05:52PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS221202C000750002022-11-21 11:57AM EST75.0022.7025.3025.650.00--2115.63%
CVS221202C000780002022-11-14 11:23AM EST78.0020.0522.0522.700.00-44131.84%
CVS221202C000790002022-11-18 10:55AM EST79.0017.5521.3021.550.00-1181.25%
CVS221202C000800002022-11-18 10:54AM EST80.0016.6520.2520.600.00-1176.56%
CVS221202C000860002022-11-17 3:12PM EST86.009.3514.2514.650.00-1262.11%
CVS221202C000890002022-11-07 9:50AM EST89.0011.8511.3511.600.00-1353.91%
CVS221202C000900002022-11-28 3:26PM EST90.0010.1710.2010.60+3.36+49.34%2961.43%
CVS221202C000910002022-11-11 10:50AM EST91.005.589.409.600.00-5056.45%
CVS221202C000920002022-11-23 11:01AM EST92.008.408.358.650.00-24754.49%
CVS221202C000930002022-11-25 11:28AM EST93.008.447.407.650.00-12849.41%
CVS221202C000940002022-11-22 10:45AM EST94.005.206.406.600.00-16641.50%
CVS221202C000950002022-11-28 12:53PM EST95.005.905.405.65-0.45-7.09%1213538.87%
CVS221202C000960002022-11-28 12:03PM EST96.005.084.454.65+1.56+44.32%229133.45%
CVS221202C000970002022-11-28 1:46PM EST97.003.793.503.70-0.62-14.06%238729.74%
CVS221202C000980002022-11-28 2:36PM EST98.002.702.642.85-0.90-25.00%514528.22%
CVS221202C000990002022-11-25 12:28PM EST99.002.861.872.020.00-918225.44%
CVS221202C001000002022-11-28 1:30PM EST100.001.651.241.31-0.33-16.67%3335623.34%
CVS221202C001010002022-11-28 3:47PM EST101.000.770.720.78-0.36-31.86%16022022.32%
CVS221202C001020002022-11-28 3:43PM EST102.000.410.360.43-0.28-40.58%32735721.92%
CVS221202C001030002022-11-28 2:06PM EST103.000.200.170.21-0.20-50.00%1,45855321.58%
CVS221202C001040002022-11-28 12:10PM EST104.000.140.090.11-0.03-17.65%30162822.27%
CVS221202C001050002022-11-28 1:39PM EST105.000.080.050.07-0.01-11.11%3137524.12%
CVS221202C001060002022-11-28 11:35AM EST106.000.070.030.05+0.01+16.67%552426.37%
CVS221202C001070002022-11-28 11:35AM EST107.000.050.030.040.00-614828.91%
CVS221202C001080002022-11-28 10:58AM EST108.000.040.020.03+0.01+33.33%216030.86%
CVS221202C001090002022-11-28 10:59AM EST109.000.040.020.03+0.01+33.33%1633.99%
CVS221202C001100002022-11-28 11:28AM EST110.000.030.020.03+0.01+50.00%33737.11%
CVS221202C001110002022-11-28 3:29PM EST111.000.020.020.03-0.02-50.00%4440.23%
CVS221202C001120002022-11-25 12:05PM EST112.000.020.000.030.00-306043.36%
CVS221202C001150002022-11-28 3:51PM EST115.000.010.000.030.00-8013052.34%
CVS221202C001200002022-11-25 11:09AM EST120.000.010.000.030.00-303160.94%
CVS221202C001350002022-11-21 11:45AM EST135.000.010.000.030.00-587195.31%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS221202P000600002022-11-17 10:54AM EST60.000.030.000.000.00-2013350.00%
CVS221202P000650002022-11-18 11:16AM EST65.000.010.000.010.00-9511,343125.00%
CVS221202P000700002022-11-01 1:53PM EST70.000.200.000.010.00-21106.25%
CVS221202P000750002022-11-18 11:28AM EST75.000.040.000.030.00-2455396.88%
CVS221202P000770002022-11-28 3:48PM EST77.000.020.000.03-0.02-50.00%599189.06%
CVS221202P000780002022-11-28 3:48PM EST78.000.030.000.03-0.01-25.00%644084.38%
CVS221202P000790002022-11-23 9:30AM EST79.000.020.000.030.00-13281.25%
CVS221202P000800002022-11-18 10:12AM EST80.000.050.000.030.00-52476.56%
CVS221202P000810002022-11-23 10:23AM EST81.000.030.000.030.00-212273.44%
CVS221202P000820002022-11-23 10:23AM EST82.000.030.000.030.00-1969.53%
CVS221202P000830002022-11-16 2:57PM EST83.000.110.000.030.00-2865.63%
CVS221202P000840002022-11-16 9:30AM EST84.000.030.000.030.00-1161.72%
CVS221202P000850002022-11-16 2:57PM EST85.000.100.000.030.00-2357.81%
CVS221202P000860002022-11-28 12:17PM EST86.000.010.000.03-0.01-50.00%6551,25654.69%
CVS221202P000870002022-11-25 11:06AM EST87.000.020.000.030.00-102150.78%
CVS221202P000880002022-11-21 3:58PM EST88.000.050.000.030.00-12151.95%
CVS221202P000890002022-11-28 12:16PM EST89.000.020.000.03-0.12-85.71%52748.05%
CVS221202P000900002022-11-25 10:53AM EST90.000.020.000.020.00-117441.41%
CVS221202P000910002022-11-28 12:43PM EST91.000.020.010.030.00-817340.23%
CVS221202P000920002022-11-28 3:25PM EST92.000.030.010.08-0.14-82.35%53542.97%
CVS221202P000930002022-11-28 1:49PM EST93.000.030.020.03+0.01+50.00%227732.42%
CVS221202P000940002022-11-28 2:48PM EST94.000.050.030.04+0.01+25.00%37930.08%
CVS221202P000950002022-11-28 2:57PM EST95.000.070.050.06+0.03+75.00%4213727.93%
CVS221202P000960002022-11-28 3:52PM EST96.000.090.070.10+0.03+50.00%27114926.47%
CVS221202P000970002022-11-28 3:36PM EST97.000.180.140.16+0.08+80.00%5021124.61%
CVS221202P000980002022-11-28 3:56PM EST98.000.270.250.30+0.08+42.11%24034024.02%
CVS221202P000990002022-11-28 3:52PM EST99.000.480.440.50+0.20+71.43%27811922.75%
CVS221202P001000002022-11-28 3:59PM EST100.000.800.740.82+0.26+48.15%4,1089921.63%
CVS221202P001010002022-11-28 3:39PM EST101.001.321.221.30+0.47+55.29%14416520.78%
CVS221202P001020002022-11-28 3:41PM EST102.001.891.841.97+0.41+27.70%866320.66%
CVS221202P001030002022-11-28 12:08PM EST103.002.252.652.94+0.29+14.80%551326.07%
CVS221202P001040002022-11-28 12:30PM EST104.003.153.553.80+0.44+16.24%41226.76%
CVS221202P001050002022-11-28 12:05PM EST105.004.004.504.70+0.30+8.11%320026.76%
Advertisement
Advertisement