CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191115C000325002019-10-22 1:48PM EST32.5034.1439.8541.050.00--0387.50%
CVS191115C000350002019-10-22 1:48PM EST35.0031.6237.3038.500.00-330627.73%
CVS191115C000375002019-10-22 10:21AM EST37.5028.7034.8036.050.00-60587.11%
CVS191115C000400002019-11-07 10:00AM EST40.0032.2032.3533.450.00-835517.19%
CVS191115C000425002019-10-22 2:43PM EST42.5024.0530.0031.000.00-703326.56%
CVS191115C000450002019-11-04 3:30PM EST45.0023.1027.2528.400.00-6070420.31%
CVS191115C000475002019-11-04 12:37PM EST47.5020.8025.1025.700.00-59338.28%
CVS191115C000500002019-11-11 11:18AM EST50.0021.9922.5523.200.00-1549303.91%
CVS191115C000525002019-11-06 3:41PM EST52.5018.1520.0520.700.00-556270.70%
CVS191115C000550002019-11-14 3:36PM EST55.0017.8517.8518.10+1.00+5.93%11100170.31%
CVS191115C000575002019-11-14 1:17PM EST57.5015.4015.2015.70+0.35+2.33%1069125.00%
CVS191115C000580002019-11-04 10:14AM EST58.009.8514.5515.200.00-11201.17%
CVS191115C000600002019-11-14 12:50PM EST60.0012.9012.8513.000.00-7450133.59%
CVS191115C000605002019-11-06 10:04AM EST60.509.9012.0012.700.00-159171.09%
CVS191115C000610002019-11-08 9:35AM EST61.0010.7111.5012.250.00-1550172.27%
CVS191115C000615002019-11-12 1:49PM EST61.5010.8611.0011.700.00-1180159.18%
CVS191115C000620002019-11-11 10:44AM EST62.0010.0110.6011.200.00-318153.13%
CVS191115C000625002019-11-14 3:58PM EST62.5010.4310.3510.50-0.09-0.86%1249,033109.38%
CVS191115C000630002019-11-06 12:28PM EST63.007.609.6510.150.00-642134.38%
CVS191115C000635002019-11-08 10:50AM EST63.509.059.209.650.00-421128.52%
CVS191115C000640002019-11-14 1:31PM EST64.008.918.859.00+0.79+9.73%523095.31%
CVS191115C000645002019-11-08 10:12AM EST64.507.708.208.650.00-3765117.19%
CVS191115C000650002019-11-14 3:58PM EST65.007.967.908.00+0.01+0.13%3618,02165.63%
CVS191115C000655002019-11-11 12:37PM EST65.506.407.357.500.00-161080.86%
CVS191115C000660002019-11-14 11:46AM EST66.006.856.857.05+0.02+0.29%178657.81%
CVS191115C000665002019-11-13 1:12PM EST66.506.596.356.500.00-794871.48%
CVS191115C000670002019-11-14 3:55PM EST67.005.905.856.00+0.18+3.15%34392666.80%
CVS191115C000675002019-11-14 3:58PM EST67.505.405.355.50+0.06+1.12%54132,24261.72%
CVS191115C000680002019-11-13 11:42AM EST68.004.704.905.00-0.23-4.67%51,18257.03%
CVS191115C000685002019-11-14 3:55PM EST68.504.434.354.50+0.08+1.84%3659152.34%
CVS191115C000690002019-11-14 3:15PM EST69.003.883.904.00-0.07-1.77%8757947.27%
CVS191115C000695002019-11-14 10:01AM EST69.503.533.353.50+0.08+2.32%222742.38%
CVS191115C000700002019-11-14 3:58PM EST70.002.902.933.00-0.07-2.36%1728,77737.50%
CVS191115C000705002019-11-14 1:01PM EST70.502.412.432.50+0.08+3.43%973032.42%
CVS191115C000710002019-11-14 3:47PM EST71.001.931.942.01+0.01+0.52%1032,18328.13%
CVS191115C000715002019-11-14 3:58PM EST71.501.451.431.52+0.08+5.84%18971623.63%
CVS191115C000720002019-11-14 3:48PM EST72.001.000.981.04+0.01+1.01%1271,35819.14%
CVS191115C000725002019-11-14 3:56PM EST72.500.580.570.61-0.14-19.44%3082,18216.11%
CVS191115C000730002019-11-14 3:59PM EST73.000.270.250.28-0.09-25.00%2,5652,51714.36%
CVS191115C000735002019-11-14 3:59PM EST73.500.100.080.12-0.12-54.55%3371,17815.04%
CVS191115C000740002019-11-14 3:47PM EST74.000.040.030.04-0.06-60.00%6594515.24%
CVS191115C000745002019-11-14 12:38PM EST74.500.030.000.01-0.02-40.00%1249615.24%
CVS191115C000750002019-11-14 3:59PM EST75.000.010.000.02-0.01-50.00%501,92521.88%
CVS191115C000760002019-11-11 10:41AM EST76.000.010.000.000.00-6111412.50%
CVS191115C000770002019-11-11 9:30AM EST77.000.030.000.000.00-16925.00%
CVS191115C000800002019-11-07 9:44AM EST80.000.010.000.000.00-5065925.00%
CVS191115C000850002019-11-06 9:49AM EST85.000.020.000.020.00-4113382.81%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191115P000325002019-08-12 12:08PM EST32.500.050.000.000.00-310650.00%
CVS191115P000350002019-09-06 12:32PM EST35.000.010.000.030.00-10140368.75%
CVS191115P000375002019-09-27 2:06PM EST37.500.020.000.030.00-5385337.50%
CVS191115P000400002019-10-04 8:30AM EST40.000.080.000.000.00-1031250.00%
CVS191115P000425002019-11-05 1:23PM EST42.500.020.000.030.00-30328278.13%
CVS191115P000450002019-11-08 2:23PM EST45.000.020.000.000.00-301,06850.00%
CVS191115P000475002019-11-11 10:15AM EST47.500.010.000.000.00-153,59550.00%
CVS191115P000500002019-11-13 1:55PM EST50.000.010.000.000.00-404,50050.00%
CVS191115P000525002019-11-14 3:00PM EST52.500.030.000.00+0.02+200.00%144,15950.00%
CVS191115P000550002019-11-13 1:20PM EST55.000.010.000.000.00-64,39850.00%
CVS191115P000560002019-10-21 12:07PM EST56.000.140.000.040.00--1150.00%
CVS191115P000570002019-11-14 3:15PM EST57.000.020.000.00-0.03-60.00%19850.00%
CVS191115P000575002019-11-14 3:00PM EST57.500.030.000.00+0.02+200.00%64,58650.00%
CVS191115P000580002019-11-05 3:47PM EST58.000.110.000.000.00-12250.00%
CVS191115P000585002019-11-06 9:32AM EST58.500.010.000.050.00--32131.25%
CVS191115P000590002019-11-08 2:53PM EST59.000.020.000.040.00-1088123.44%
CVS191115P000595002019-11-11 9:55AM EST59.500.020.000.050.00-185121.88%
CVS191115P000600002019-11-14 10:29AM EST60.000.010.000.000.00-155,64350.00%
CVS191115P000605002019-11-07 9:36AM EST60.500.010.000.000.00-18650.00%
CVS191115P000610002019-11-14 3:15PM EST61.000.020.000.03+0.01+100.00%1129101.56%
CVS191115P000615002019-11-08 10:24AM EST61.500.020.000.030.00-1410298.44%
CVS191115P000620002019-11-14 11:48AM EST62.000.020.000.03+0.01+100.00%221593.75%
CVS191115P000625002019-11-14 1:55PM EST62.500.030.000.00+0.02+200.00%208,71350.00%
CVS191115P000630002019-11-14 2:36PM EST63.000.010.000.00-0.01-50.00%119850.00%
CVS191115P000635002019-11-12 10:16AM EST63.500.010.000.030.00-117981.25%
CVS191115P000640002019-11-14 11:13AM EST64.000.030.000.00+0.01+50.00%131150.00%
CVS191115P000645002019-11-11 3:05PM EST64.500.020.000.040.00-67776.56%
CVS191115P000650002019-11-13 11:42AM EST65.000.020.000.000.00-23,02350.00%
CVS191115P000655002019-11-11 1:18PM EST65.500.010.000.000.00-661925.00%
CVS191115P000660002019-11-12 9:30AM EST66.000.020.000.000.00-170625.00%
CVS191115P000665002019-11-13 10:14AM EST66.500.010.000.000.00-1550525.00%
CVS191115P000670002019-11-13 11:09AM EST67.000.010.000.000.00-5245425.00%
CVS191115P000675002019-11-12 10:33AM EST67.500.030.000.000.00-241,72425.00%
CVS191115P000680002019-11-13 1:40PM EST68.000.010.000.020.00-3520846.88%
CVS191115P000685002019-11-12 2:44PM EST68.500.020.000.000.00-3743425.00%
CVS191115P000690002019-11-14 12:26PM EST69.000.010.000.010.00-726134.38%
CVS191115P000695002019-11-13 1:05PM EST69.500.020.000.000.00-1683612.50%
CVS191115P000700002019-11-14 3:30PM EST70.000.020.000.03-0.01-33.33%2177732.42%
CVS191115P000705002019-11-14 3:57PM EST70.500.010.010.03-0.02-66.67%801,03027.74%
CVS191115P000710002019-11-14 1:41PM EST71.000.030.010.03-0.02-40.00%321,34423.05%
CVS191115P000715002019-11-14 3:15PM EST71.500.040.030.04-0.04-50.00%5338219.53%
CVS191115P000720002019-11-14 3:59PM EST72.000.070.060.07-0.10-58.82%17165816.80%
CVS191115P000725002019-11-14 3:15PM EST72.500.170.120.16-0.17-50.00%37454115.63%
CVS191115P000730002019-11-14 3:35PM EST73.000.380.290.33-0.14-26.92%8836313.87%
CVS191115P000735002019-11-14 11:53AM EST73.500.770.610.68-0.21-21.43%12815.04%
CVS191115P000740002019-11-14 10:38AM EST74.001.011.041.12-0.51-33.55%181817.19%
CVS191115P000750002019-11-13 11:18AM EST75.002.182.012.090.00-227523.44%
CVS191115P000770002019-11-11 10:37AM EST77.004.904.004.150.00-1150.20%
CVS191115P000790002019-11-11 12:45PM EST79.007.106.006.200.00-1057.81%
CVS191115P000800002019-11-06 9:35AM EST80.0010.056.907.300.00-6065.63%
CVS191115P000850002019-10-31 9:27AM EST85.0019.0511.8012.500.00-10113.67%