CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190726C000465002019-06-18 10:59AM EDT46.508.739.8510.900.00-20142.09%
CVS190726C000475002019-07-19 10:30AM EDT47.508.638.408.60-0.28-3.14%31664.45%
CVS190726C000495002019-06-26 2:01PM EDT49.504.906.406.800.00-1312662.31%
CVS190726C000500002019-07-12 9:31AM EDT50.008.015.906.300.00-1220058.30%
CVS190726C000510002019-06-27 2:16PM EDT51.004.254.905.150.00-1154.10%
CVS190726C000515002019-07-08 11:48AM EDT51.503.534.404.700.00-1153.22%
CVS190726C000520002019-07-18 1:07PM EDT52.004.233.954.100.00-29242.19%
CVS190726C000525002019-07-18 2:05PM EDT52.503.953.303.700.00-29644.34%
CVS190726C000530002019-07-18 12:03PM EDT53.003.153.003.100.00-1211433.99%
CVS190726C000535002019-07-19 12:27PM EDT53.502.742.392.64+0.57+26.27%312032.03%
CVS190726C000540002019-07-19 3:43PM EDT54.002.192.022.08-0.45-17.05%1749324.32%
CVS190726C000545002019-07-19 3:31PM EDT54.501.691.511.55-0.35-17.16%931818.26%
CVS190726C000550002019-07-19 3:56PM EDT55.001.151.091.12-0.34-22.82%13094616.99%
CVS190726C000555002019-07-19 3:45PM EDT55.500.870.730.76-0.25-22.32%8827316.60%
CVS190726C000560002019-07-19 3:59PM EDT56.000.500.460.49-0.31-38.27%3351,02216.80%
CVS190726C000565002019-07-19 3:58PM EDT56.500.320.270.32-0.30-48.39%1,03651817.87%
CVS190726C000570002019-07-19 3:59PM EDT57.000.170.150.18-0.22-56.41%3031,30017.87%
CVS190726C000575002019-07-19 3:59PM EDT57.500.110.080.11-0.09-45.00%4204,37618.75%
CVS190726C000580002019-07-19 3:49PM EDT58.000.070.060.08-0.08-53.33%4671,29620.70%
CVS190726C000585002019-07-19 3:56PM EDT58.500.050.020.060.00-1,2151,14022.46%
CVS190726C000590002019-07-19 2:50PM EDT59.000.040.020.04-0.03-42.86%797423.44%
CVS190726C000595002019-07-19 11:17AM EDT59.500.030.000.04-0.01-25.00%218926.37%
CVS190726C000600002019-07-19 3:29PM EDT60.000.020.020.030.00-6064727.74%
CVS190726C000605002019-07-16 2:39PM EDT60.500.060.010.030.00-266530.47%
CVS190726C000615002019-07-19 10:00AM EDT61.500.010.010.04-0.02-66.67%141937.50%
CVS190726C000620002019-07-18 10:01AM EDT62.000.010.010.040.00-14239.84%
CVS190726C000630002019-07-15 3:59PM EDT63.000.020.000.030.00-259242.97%
CVS190726C000635002019-07-15 12:16PM EDT63.500.020.000.020.00-204542.58%
CVS190726C000650002019-07-11 2:34PM EDT65.000.020.000.040.00-4554.69%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190726P000440002019-07-15 11:37AM EDT44.000.02-0.040.00--3083.59%
CVS190726P000450002019-06-20 12:38PM EDT45.000.110.000.040.00-29469.53%
CVS190726P000465002019-07-01 9:33AM EDT46.500.050.000.040.00-54560.16%
CVS190726P000470002019-07-12 10:11AM EDT47.000.010.000.050.00-204859.38%
CVS190726P000475002019-07-15 1:51PM EDT47.500.020.000.050.00-102856.25%
CVS190726P000480002019-07-11 10:25AM EDT48.000.020.000.050.00-3011353.13%
CVS190726P000485002019-07-10 12:31PM EDT48.500.010.000.050.00-35050.00%
CVS190726P000490002019-07-09 3:50PM EDT49.000.030.000.050.00-46352.34%
CVS190726P000495002019-07-12 1:16PM EDT49.500.020.000.050.00-53948.83%
CVS190726P000500002019-07-17 11:30AM EDT50.000.040.000.020.00-2017139.06%
CVS190726P000505002019-07-15 10:07AM EDT50.500.040.000.060.00-107243.75%
CVS190726P000510002019-07-19 12:25PM EDT51.000.040.000.04+0.02+100.00%15937.11%
CVS190726P000515002019-07-17 3:16PM EDT51.500.040.000.040.00-412433.99%
CVS190726P000520002019-07-19 3:13PM EDT52.000.030.020.04-0.01-25.00%1947630.66%
CVS190726P000525002019-07-19 12:00PM EDT52.500.050.040.06-0.03-37.50%133729.69%
CVS190726P000530002019-07-19 3:56PM EDT53.000.060.060.09-0.01-14.29%5713028.91%
CVS190726P000535002019-07-19 3:21PM EDT53.500.100.090.120.00-10541727.25%
CVS190726P000540002019-07-19 3:24PM EDT54.000.150.150.18+0.01+7.14%6743426.47%
CVS190726P000545002019-07-19 3:48PM EDT54.500.240.250.280.00-15626326.32%
CVS190726P000550002019-07-19 3:56PM EDT55.000.380.400.44+0.05+15.15%2761,86226.95%
CVS190726P000555002019-07-19 3:57PM EDT55.500.630.610.66+0.18+40.00%24162028.03%
CVS190726P000560002019-07-19 3:57PM EDT56.000.880.890.94+0.14+18.92%7451929.40%
CVS190726P000565002019-07-19 3:55PM EDT56.501.131.231.29+0.13+13.00%35671831.74%
CVS190726P000570002019-07-19 3:21PM EDT57.001.531.641.69+0.14+10.07%4465834.57%
CVS190726P000575002019-07-19 3:13PM EDT57.501.912.082.13+0.22+13.02%5748037.99%
CVS190726P000580002019-07-19 3:58PM EDT58.002.522.552.60+0.16+6.78%527042.04%
CVS190726P000585002019-07-19 2:11PM EDT58.502.653.003.10-0.25-8.62%146146.88%
CVS190726P000590002019-07-19 12:08PM EDT59.003.353.503.60-0.25-6.94%16251.47%
CVS190726P000595002019-07-19 3:55PM EDT59.503.863.704.10+0.15+4.04%37755.96%
CVS190726P000600002019-07-15 3:24PM EDT60.003.204.354.600.00-413554.39%
CVS190726P000605002019-07-16 3:27PM EDT60.503.724.705.150.00-41455.86%
CVS190726P000615002019-07-12 9:45AM EDT61.504.355.806.100.00-62164.65%
CVS190726P000630002019-07-17 10:35AM EDT63.006.857.307.950.00-787784.67%
CVS190726P000640002019-07-12 9:36AM EDT64.006.508.309.300.00-1470100.68%