CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190719C000350002019-07-09 12:54PM EDT35.0020.100.000.000.00-600.00%
CVS190719C000400002019-07-17 11:28AM EDT40.0016.220.000.000.00-300.00%
CVS190719C000425002019-06-12 1:37PM EDT42.5011.0114.9015.400.00-16409.96%
CVS190719C000450002019-06-21 2:50PM EDT45.009.040.000.000.00-700.00%
CVS190719C000475002019-07-15 2:10PM EDT47.5010.010.000.000.00-1000.00%
CVS190719C000485002019-06-24 11:05AM EDT48.505.000.000.000.00--00.00%
CVS190719C000490002019-06-24 9:55AM EDT49.004.700.000.000.00--00.00%
CVS190719C000500002019-07-17 12:26PM EDT50.006.440.000.000.00-100.00%
CVS190719C000510002019-07-01 3:29PM EDT51.004.050.000.000.00-4000.00%
CVS190719C000515002019-07-15 3:59PM EDT51.505.910.000.000.00-300.00%
CVS190719C000520002019-07-11 12:27PM EDT52.006.150.000.000.00-400.00%
CVS190719C000525002019-07-17 3:21PM EDT52.503.790.000.000.00-400.00%
CVS190719C000530002019-07-17 1:02PM EDT53.003.480.000.000.00-300.00%
CVS190719C000535002019-07-17 2:15PM EDT53.502.600.000.000.00-1500.00%
CVS190719C000540002019-07-17 2:26PM EDT54.002.160.000.000.00-5100.00%
CVS190719C000545002019-07-17 3:10PM EDT54.501.760.000.000.00-25600.00%
CVS190719C000550002019-07-17 3:59PM EDT55.001.330.000.000.00-63700.00%
CVS190719C000555002019-07-17 3:03PM EDT55.500.840.000.000.00-74900.00%
CVS190719C000560002019-07-17 3:55PM EDT56.000.610.000.000.00-40000.00%
CVS190719C000565002019-07-17 3:59PM EDT56.500.300.000.000.00-43803.13%
CVS190719C000570002019-07-17 3:51PM EDT57.000.160.000.000.00-56006.25%
CVS190719C000575002019-07-17 3:54PM EDT57.500.080.000.000.00-98106.25%
CVS190719C000580002019-07-17 3:34PM EDT58.000.040.000.000.00-791012.50%
CVS190719C000585002019-07-17 3:42PM EDT58.500.030.020.000.00-450012.50%
CVS190719C000590002019-07-17 2:57PM EDT59.000.020.000.000.00-413012.50%
CVS190719C000595002019-07-17 2:54PM EDT59.500.010.000.000.00-31025.00%
CVS190719C000600002019-07-17 3:45PM EDT60.000.010.000.000.00-305025.00%
CVS190719C000620002019-07-17 9:59AM EDT62.000.010.000.000.00-32025.00%
CVS190719C000625002019-07-16 10:36AM EDT62.500.010.000.000.00-51025.00%
CVS190719C000650002019-07-11 12:35PM EDT65.000.010.000.000.00-172050.00%
CVS190719C000700002019-06-21 3:30PM EDT70.000.020.000.000.00-4050.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190719P000350002019-06-20 11:19AM EDT35.000.040.000.000.00-7050.00%
CVS190719P000400002019-07-08 10:12AM EDT40.000.010.000.000.00-1050.00%
CVS190719P000425002019-07-03 9:56AM EDT42.500.010.000.000.00-2050.00%
CVS190719P000450002019-07-08 3:12PM EDT45.000.010.000.000.00-2050.00%
CVS190719P000460002019-06-28 3:04PM EDT46.000.030.000.000.00-1050.00%
CVS190719P000470002019-07-11 9:32AM EDT47.000.010.000.000.00-1050.00%
CVS190719P000475002019-07-16 9:35AM EDT47.500.010.000.000.00-4050.00%
CVS190719P000480002019-07-17 11:53AM EDT48.000.010.000.000.00-10050.00%
CVS190719P000485002019-07-08 9:51AM EDT48.500.010.000.000.00-20050.00%
CVS190719P000490002019-07-08 3:20PM EDT49.000.020.000.000.00-20050.00%
CVS190719P000495002019-07-05 3:00PM EDT49.500.030.000.000.00-2050.00%
CVS190719P000500002019-07-17 2:27PM EDT50.000.010.000.000.00-7050.00%
CVS190719P000505002019-07-08 10:40AM EDT50.500.060.000.000.00-15025.00%
CVS190719P000510002019-07-17 1:20PM EDT51.000.010.000.000.00-8025.00%
CVS190719P000515002019-07-17 11:51AM EDT51.500.010.000.000.00-20025.00%
CVS190719P000520002019-07-16 2:19PM EDT52.000.030.000.000.00-10025.00%
CVS190719P000525002019-07-17 1:34PM EDT52.500.030.000.000.00-17025.00%
CVS190719P000530002019-07-16 3:06PM EDT53.000.030.000.000.00-17025.00%
CVS190719P000535002019-07-17 9:32AM EDT53.500.080.000.000.00-30012.50%
CVS190719P000540002019-07-17 3:29PM EDT54.000.030.000.000.00-231012.50%
CVS190719P000545002019-07-17 3:00PM EDT54.500.050.000.000.00-37012.50%
CVS190719P000550002019-07-17 3:29PM EDT55.000.080.000.000.00-34706.25%
CVS190719P000555002019-07-17 3:34PM EDT55.500.170.000.000.00-24806.25%
CVS190719P000560002019-07-17 3:30PM EDT56.000.340.000.000.00-59101.56%
CVS190719P000565002019-07-17 3:49PM EDT56.500.550.000.000.00-84400.00%
CVS190719P000570002019-07-17 3:47PM EDT57.000.900.000.000.00-65200.00%
CVS190719P000575002019-07-17 3:27PM EDT57.501.340.000.000.00-39900.00%
CVS190719P000580002019-07-17 3:28PM EDT58.001.800.000.000.00-18500.00%
CVS190719P000585002019-07-17 10:18AM EDT58.501.960.000.000.00-1700.00%
CVS190719P000590002019-07-17 3:16PM EDT59.002.740.000.000.00-3300.00%
CVS190719P000595002019-07-17 12:57PM EDT59.503.100.000.000.00-10000.00%
CVS190719P000600002019-07-17 10:18AM EDT60.003.430.000.000.00-700.00%
CVS190719P000620002019-07-16 3:27PM EDT62.004.690.000.000.00-400.00%
CVS190719P000625002019-07-17 2:14PM EDT62.506.450.000.000.00-16100.00%
CVS190719P000700002019-07-09 12:28PM EDT70.0014.950.000.000.00-1000.00%