U.S. Markets closed

Express Scripts Holding Company (ESRX)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
62.61+0.11 (+0.18%)
At close: 4:00PM EDT

62.61 0.00 (0.00%)
After hours: 5:48PM EDT

People also watch
CVSCELGMCKGILDBIIB
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESRX170728C000580002017-07-24 12:04PM EDT58.004.664.505.100.4610.95%10358.79%
ESRX170728C000595002017-07-14 11:48PM EDT59.503.273.103.450.00-3053.71%
ESRX170728C000605002017-07-14 11:48PM EDT60.502.482.402.560.00-1147.75%
ESRX170728C000610002017-06-16 11:44PM EDT61.003.601.894.900.00-111197.22%
ESRX170728C000615002017-07-24 8:48PM EDT61.501.902.072.190.00-38058.30%
ESRX170728C000620002017-07-24 2:54PM EDT62.001.761.771.880.2718.12%23457.67%
ESRX170728C000625002017-07-24 3:58PM EDT62.501.501.501.60-0.10-6.25%1848757.23%
ESRX170728C000630002017-07-24 12:58PM EDT63.001.171.261.36-0.07-5.65%711057.08%
ESRX170728C000635002017-07-24 3:05PM EDT63.501.021.041.140.022.00%4410156.74%
ESRX170728C000640002017-07-24 3:02PM EDT64.000.830.850.93-0.21-20.19%204056.06%
ESRX170728C000645002017-07-19 2:04PM EDT64.500.590.580.810.00-4554.59%
ESRX170728C000650002017-07-24 11:01AM EDT65.000.500.520.63-0.06-10.71%231,03055.27%
ESRX170728C000655002017-07-24 9:52AM EDT65.500.440.410.51-0.02-4.35%102255.18%
ESRX170728C000660002017-07-24 12:50PM EDT66.000.310.310.40-0.17-35.42%116354.69%
ESRX170728C000665002017-07-24 8:48PM EDT66.500.300.240.330.00-15055.08%
ESRX170728C000670002017-07-24 10:47AM EDT67.000.220.180.26-0.03-12.00%26755.08%
ESRX170728C000675002017-07-24 9:49AM EDT67.500.210.080.210.0531.25%1952.93%
ESRX170728C000685002017-07-24 8:48PM EDT68.500.170.060.160.00-4056.64%
ESRX170728C000690002017-06-30 11:48PM EDT69.000.800.200.470.00-101080.08%
ESRX170728C000695002017-07-24 8:48PM EDT69.500.100.020.100.00-1056.25%
ESRX170728C000700002017-07-18 10:20AM EDT70.000.140.000.490.00-1880.86%
ESRX170728C000710002017-06-26 5:30PM EDT71.000.520.300.630.00-80105.27%
ESRX170728C000720002017-06-30 11:48PM EDT72.000.150.040.540.00-8899.41%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESRX170728P000400002017-07-21 11:57PM EDT40.000.010.000.010.00-90150.00%
ESRX170728P000540002017-06-22 5:51PM EDT54.000.240.030.620.00-1010110.94%
ESRX170728P000550002017-07-24 9:30AM EDT55.000.070.000.12-0.24-77.42%11168.75%
ESRX170728P000560002017-07-24 8:49PM EDT56.000.100.020.170.00-10066.41%
ESRX170728P000570002017-07-24 8:49PM EDT57.000.220.070.200.00-1062.70%
ESRX170728P000575002017-07-21 3:28PM EDT57.500.260.180.32-0.12-31.58%21168.75%
ESRX170728P000580002017-07-24 3:51PM EDT58.000.230.180.39-0.03-11.54%1607766.21%
ESRX170728P000585002017-07-24 1:03PM EDT58.500.290.230.33-0.26-47.27%6760.64%
ESRX170728P000590002017-07-19 10:56AM EDT59.000.400.280.560.00-11764.06%
ESRX170728P000595002017-07-24 11:01AM EDT59.500.530.400.50-0.02-3.64%411659.96%
ESRX170728P000600002017-07-24 2:53PM EDT60.000.590.490.61-0.03-4.84%1354858.98%
ESRX170728P000605002017-07-24 11:00AM EDT60.500.740.610.73-0.01-1.33%32458.11%
ESRX170728P000610002017-07-24 12:25PM EDT61.000.910.760.850.011.11%84157.03%
ESRX170728P000615002017-07-24 3:52PM EDT61.501.000.921.020.044.17%4076256.25%
ESRX170728P000620002017-07-24 3:57PM EDT62.001.161.111.21-0.10-7.94%46755.52%
ESRX170728P000625002017-07-24 3:32PM EDT62.501.421.341.44-0.06-4.05%1815255.27%
ESRX170728P000630002017-07-24 2:53PM EDT63.001.741.591.70-0.12-6.45%1654.98%
ESRX170728P000635002017-07-20 9:54AM EDT63.502.011.902.200.00-3559.47%
ESRX170728P000640002017-07-21 12:46PM EDT64.002.292.182.50-0.31-11.92%405258.50%
ESRX170728P000645002017-07-21 11:57PM EDT64.502.682.302.840.00-2053.91%
ESRX170728P000650002017-07-21 9:49AM EDT65.002.952.973.25-0.41-12.20%51861.82%
ESRX170728P000655002017-07-11 9:30AM EDT65.504.173.553.900.00-101172.85%
ESRX170728P000660002017-07-24 12:04PM EDT66.003.943.603.95-0.06-1.50%101056.35%
ESRX170728P000680002017-06-30 11:49PM EDT68.003.554.404.800.00-220.00%
ESRX170728P000690002017-07-21 11:57PM EDT69.006.586.157.850.00-6097.46%