CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190621C000300002019-06-07 10:56AM EDT30.0022.9224.3024.550.00--8271.48%
CVS190621C000350002019-06-07 3:23PM EDT35.0019.0618.6020.650.00-659238.48%
CVS190621C000375002019-06-07 10:56AM EDT37.5019.0516.7517.050.00-43177.73%
CVS190621C000400002019-06-03 2:03PM EDT40.0013.6412.0014.900.00-429203.32%
CVS190621C000425002019-06-04 9:54AM EDT42.5013.0011.1012.150.00-826152.34%
CVS190621C000450002019-06-11 12:19PM EDT45.009.358.6510.200.00-19348104.88%
CVS190621C000475002019-06-13 11:38AM EDT47.506.756.656.900.00-120365.23%
CVS190621C000480002019-06-11 12:53PM EDT48.006.206.007.000.00-81681.84%
CVS190621C000485002019-06-05 1:32PM EDT48.505.155.506.100.00-32359.77%
CVS190621C000490002019-06-11 1:31PM EDT49.005.074.555.750.00-72387.11%
CVS190621C000495002019-06-12 9:59AM EDT49.503.794.505.300.00-71059.57%
CVS190621C000500002019-06-14 3:54PM EDT50.004.354.204.30-0.30-6.45%1898946.68%
CVS190621C000505002019-06-12 12:55PM EDT50.503.103.304.300.00-193772.36%
CVS190621C000510002019-06-12 3:35PM EDT51.002.852.943.700.00-94161.52%
CVS190621C000515002019-06-13 10:05AM EDT51.502.902.762.80+0.25+9.43%210533.20%
CVS190621C000520002019-06-14 10:18AM EDT52.002.362.302.34-0.09-3.67%3031731.25%
CVS190621C000525002019-06-14 3:46PM EDT52.502.011.861.91-0.26-11.45%417,38329.98%
CVS190621C000530002019-06-14 3:54PM EDT53.001.611.461.49-0.16-9.04%4676028.03%
CVS190621C000535002019-06-14 3:30PM EDT53.501.231.101.13-0.22-15.17%431,24827.15%
CVS190621C000540002019-06-14 3:59PM EDT54.000.810.800.82-0.28-25.69%8382,32926.47%
CVS190621C000545002019-06-14 3:58PM EDT54.500.580.550.57-0.25-30.12%6582,06226.03%
CVS190621C000550002019-06-14 3:59PM EDT55.000.370.360.38-0.26-41.27%2,06511,17525.78%
CVS190621C000555002019-06-14 3:59PM EDT55.500.240.230.25-0.18-42.86%3002,16426.07%
CVS190621C000560002019-06-14 3:47PM EDT56.000.170.140.16-0.09-34.62%5441,71626.37%
CVS190621C000565002019-06-14 1:06PM EDT56.500.100.080.10-0.08-44.44%3876226.76%
CVS190621C000570002019-06-14 3:51PM EDT57.000.060.060.07-0.07-53.85%2081,21227.93%
CVS190621C000575002019-06-14 3:27PM EDT57.500.040.040.05-0.04-50.00%4917,08529.30%
CVS190621C000580002019-06-14 3:52PM EDT58.000.030.000.04-0.03-50.00%9038931.25%
CVS190621C000585002019-06-13 2:59PM EDT58.500.040.020.030.00-2222332.42%
CVS190621C000590002019-06-14 2:03PM EDT59.000.020.010.030.00-230035.55%
CVS190621C000595002019-06-11 9:39AM EDT59.500.040.000.030.00-91,03438.28%
CVS190621C000600002019-06-14 3:37PM EDT60.000.020.010.030.00-12512,17441.02%
CVS190621C000610002019-06-05 9:45AM EDT61.000.020.000.030.00-96246.48%
CVS190621C000625002019-06-14 11:51AM EDT62.500.020.000.030.00-32,06054.30%
CVS190621C000650002019-06-12 2:29PM EDT65.000.010.000.010.00-586653.13%
CVS190621C000700002019-06-10 10:33AM EDT70.000.010.000.010.00-6952,25371.88%
CVS190621C000750002019-06-04 3:15PM EDT75.000.010.000.010.00-213590.63%
CVS190621C000800002019-06-07 10:56AM EDT80.000.010.000.030.00-151117.19%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190621P000300002019-05-30 1:24PM EDT30.000.010.000.020.00-225171.88%
CVS190621P000350002019-05-16 3:47PM EDT35.000.030.000.020.00-115131.25%
CVS190621P000375002019-05-15 10:29AM EDT37.500.020.000.020.00-315110.94%
CVS190621P000400002019-06-04 9:30AM EDT40.000.040.000.010.00-118287.50%
CVS190621P000425002019-06-10 2:09PM EDT42.500.010.000.010.00-2099571.88%
CVS190621P000450002019-06-13 9:30AM EDT45.000.140.000.030.00-11,01763.28%
CVS190621P000460002019-06-04 1:55PM EDT46.000.030.000.030.00-202256.25%
CVS190621P000465002019-06-05 9:35AM EDT46.500.020.000.030.00-5753.13%
CVS190621P000470002019-06-11 10:38AM EDT47.000.020.020.030.00-72853.91%
CVS190621P000475002019-06-13 9:30AM EDT47.500.150.000.030.00-11,44851.56%
CVS190621P000480002019-06-14 11:11AM EDT48.000.020.000.03-0.01-33.33%113648.44%
CVS190621P000485002019-06-07 3:54PM EDT48.500.040.040.030.00-1016844.53%
CVS190621P000490002019-06-13 3:40PM EDT49.000.050.000.030.00-815441.02%
CVS190621P000495002019-06-11 10:41AM EDT49.500.070.010.030.00-57637.50%
CVS190621P000500002019-06-14 3:56PM EDT50.000.020.020.05-0.01-33.33%5040,37837.50%
CVS190621P000505002019-06-14 3:51PM EDT50.500.030.020.04-0.02-40.00%18332.42%
CVS190621P000510002019-06-14 3:56PM EDT51.000.050.040.05-0.02-28.57%3321229.88%
CVS190621P000515002019-06-14 2:52PM EDT51.500.070.060.08-0.02-22.22%5016929.10%
CVS190621P000520002019-06-14 3:37PM EDT52.000.110.100.12-0.02-15.38%301,22527.93%
CVS190621P000525002019-06-14 3:59PM EDT52.500.160.160.18-0.04-20.00%21825,56726.76%
CVS190621P000530002019-06-14 3:53PM EDT53.000.250.260.28-0.01-3.85%1201,12826.22%
CVS190621P000535002019-06-14 3:59PM EDT53.500.380.390.42-0.02-5.00%17594625.59%
CVS190621P000540002019-06-14 3:58PM EDT54.000.560.570.61-0.01-1.75%52073325.00%
CVS190621P000545002019-06-14 3:54PM EDT54.500.760.820.86-0.04-5.00%1,1381,19024.56%
CVS190621P000550002019-06-14 3:58PM EDT55.001.081.121.18+0.02+1.89%2347,21724.61%
CVS190621P000555002019-06-14 3:25PM EDT55.501.401.521.55+0.10+7.69%3335824.61%
CVS190621P000560002019-06-14 3:58PM EDT56.001.861.931.96+0.06+3.33%6821524.61%
CVS190621P000565002019-06-05 10:54AM EDT56.503.112.202.510.00-11332.03%
CVS190621P000575002019-06-14 2:54PM EDT57.503.203.303.40+0.05+1.59%281,15231.64%
CVS190621P000580002019-06-04 3:21PM EDT58.003.353.604.250.00-1258.79%
CVS190621P000590002019-06-04 2:49PM EDT59.004.154.355.600.00--085.45%
CVS190621P000595002019-06-13 2:11PM EDT59.505.155.205.350.00-2335.94%
CVS190621P000600002019-06-13 11:09AM EDT60.005.725.705.850.00-6279338.67%
CVS190621P000610002019-06-05 9:39AM EDT61.006.856.507.750.00-1075.49%
CVS190621P000625002019-06-12 1:53PM EDT62.509.207.859.250.00-801579.88%
CVS190621P000650002019-05-21 12:24PM EDT65.0011.809.1012.250.00-150168.46%
CVS190621P000700002019-05-17 11:12AM EDT70.0016.9014.5517.350.00-20110.16%