CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190426C000460002019-04-18 3:04PM EDT46.006.836.356.650.00-306773.83%
CVS190426C000480002019-04-22 10:20AM EDT48.004.304.354.55-0.61-12.42%15960.74%
CVS190426C000490002019-04-18 3:05PM EDT49.003.843.253.550.00-357749.61%
CVS190426C000500002019-04-22 11:13AM EDT50.002.652.452.55-0.15-5.36%4850338.38%
CVS190426C000505002019-04-22 1:38PM EDT50.502.101.992.15-0.28-11.76%516840.14%
CVS190426C000510002019-04-22 10:57AM EDT51.001.781.561.66+0.07+4.09%519333.99%
CVS190426C000515002019-04-22 3:52PM EDT51.501.251.151.24+0.04+3.31%2189631.15%
CVS190426C000520002019-04-22 3:54PM EDT52.000.860.820.89-0.01-1.15%57654229.88%
CVS190426C000525002019-04-22 3:59PM EDT52.500.590.550.59-0.01-1.67%1,32985528.52%
CVS190426C000530002019-04-22 3:57PM EDT53.000.380.360.37-0.01-2.56%1,9271,38227.83%
CVS190426C000535002019-04-22 3:54PM EDT53.500.220.200.24-0.04-15.38%9141,39728.81%
CVS190426C000540002019-04-22 3:56PM EDT54.000.140.130.14-0.03-17.65%1,3242,35128.91%
CVS190426C000545002019-04-22 3:54PM EDT54.500.070.070.10-0.04-36.36%30966631.06%
CVS190426C000550002019-04-22 2:57PM EDT55.000.050.040.06-0.03-37.50%3852,53731.64%
CVS190426C000555002019-04-22 3:30PM EDT55.500.030.030.05-0.03-50.00%3853334.77%
CVS190426C000560002019-04-22 2:56PM EDT56.000.020.020.03-0.02-50.00%791,88435.16%
CVS190426C000565002019-04-22 3:45PM EDT56.500.010.000.030.00-544239.06%
CVS190426C000570002019-04-22 2:51PM EDT57.000.010.010.02-0.02-66.67%577439.84%
CVS190426C000575002019-04-22 12:57PM EDT57.500.010.010.01-0.02-66.67%177839.06%
CVS190426C000580002019-04-22 12:23PM EDT58.000.020.010.03+0.01+100.00%145750.00%
CVS190426C000585002019-04-22 9:56AM EDT58.500.010.000.010.00-124345.31%
CVS190426C000590002019-04-22 10:51AM EDT59.000.050.000.01+0.03+150.00%526348.44%
CVS190426C000595002019-04-16 3:09PM EDT59.500.010.010.030.00-53757.03%
CVS190426C000600002019-04-22 3:53PM EDT60.000.010.000.010.00-11,11750.00%
CVS190426C000605002019-04-16 9:55AM EDT60.500.020.000.030.00-14760.94%
CVS190426C000610002019-04-15 11:02AM EDT61.000.730.000.030.00-120164.06%
CVS190426C000620002019-04-05 1:10PM EDT62.000.680.000.010.00-16960.94%
CVS190426C000625002019-04-05 10:57AM EDT62.500.030.000.030.00-13671.88%
CVS190426C000630002019-04-03 11:00AM EDT63.000.020.000.030.00-1875.00%
CVS190426C000635002019-04-01 2:12PM EDT63.500.030.000.030.00-89478.13%
CVS190426C000650002019-04-17 11:05AM EDT65.000.060.000.140.00-60225107.42%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190426P000370002019-03-18 12:05AM EDT37.000.070.000.030.00-33135.94%
CVS190426P000440002019-04-03 1:31PM EDT44.000.030.000.030.00-1173.44%
CVS190426P000450002019-04-17 12:10PM EDT45.000.040.000.030.00-2022165.63%
CVS190426P000460002019-04-22 10:31AM EDT46.000.010.000.030.00-411857.03%
CVS190426P000470002019-04-22 2:27PM EDT47.000.010.000.02-0.01-50.00%14635350.78%
CVS190426P000475002019-04-22 2:50PM EDT47.500.010.010.03-0.04-80.00%12691450.00%
CVS190426P000480002019-04-18 2:32PM EDT48.000.030.020.030.00-638245.31%
CVS190426P000485002019-04-22 1:30PM EDT48.500.010.000.06-0.02-66.67%117946.88%
CVS190426P000490002019-04-22 2:48PM EDT49.000.020.020.05-0.04-66.67%11859440.43%
CVS190426P000495002019-04-22 3:34PM EDT49.500.030.030.06-0.06-66.67%431,32637.11%
CVS190426P000500002019-04-22 2:46PM EDT50.000.070.050.08-0.06-46.15%3181,23334.38%
CVS190426P000505002019-04-22 3:27PM EDT50.500.100.080.12-0.09-47.37%20068932.62%
CVS190426P000510002019-04-22 3:59PM EDT51.000.150.140.16-0.13-46.43%48966929.40%
CVS190426P000515002019-04-22 3:52PM EDT51.500.240.220.29-0.22-47.83%30935430.08%
CVS190426P000520002019-04-22 3:54PM EDT52.000.400.390.42-0.21-34.43%4431,04128.03%
CVS190426P000525002019-04-22 3:53PM EDT52.500.620.600.66-0.25-28.74%39894828.52%
CVS190426P000530002019-04-22 3:45PM EDT53.000.890.870.94-0.38-29.92%1081,67227.83%
CVS190426P000535002019-04-22 3:24PM EDT53.501.271.171.32-0.26-16.99%8833429.40%
CVS190426P000540002019-04-22 2:50PM EDT54.001.731.621.71-0.17-8.95%2551,37028.91%
CVS190426P000545002019-04-22 3:30PM EDT54.502.102.022.15-0.22-9.48%2431529.30%
CVS190426P000550002019-04-22 11:13AM EDT55.002.512.562.69-0.29-10.36%456838.09%
CVS190426P000555002019-04-22 11:22AM EDT55.503.003.003.35-0.23-7.12%319556.06%
CVS190426P000560002019-04-22 10:49AM EDT56.003.563.403.80-0.20-5.32%87757.81%
CVS190426P000565002019-04-22 12:15PM EDT56.504.154.004.20-0.20-4.60%112,21553.71%
CVS190426P000570002019-04-17 11:13AM EDT57.005.254.504.650.00-1017051.95%
CVS190426P000575002019-04-22 9:39AM EDT57.504.905.005.35-0.45-8.41%2811159.57%
CVS190426P000580002019-04-22 3:43PM EDT58.005.685.455.65-0.22-3.73%58160.16%
CVS190426P000585002019-04-18 3:26PM EDT58.506.356.006.150.00-2402364.06%
CVS190426P000590002019-04-17 11:13AM EDT59.007.236.456.900.00-126271.88%
CVS190426P000595002019-04-18 3:49PM EDT59.507.156.957.350.00-101071.88%
CVS190426P000600002019-04-22 9:51AM EDT60.007.457.457.85-0.24-3.12%275475.39%
CVS190426P000605002019-04-18 2:52PM EDT60.508.237.958.250.00-16117567.19%
CVS190426P000610002019-04-18 9:36AM EDT61.008.958.408.850.00-44877.34%
CVS190426P000620002019-04-15 10:51AM EDT62.008.109.459.900.00-31494.53%
CVS190426P000625002019-04-16 9:40AM EDT62.508.709.9010.400.00-12093.36%
CVS190426P000630002019-04-12 12:43PM EDT63.0010.7310.4010.850.00-1190.63%
CVS190426P000635002019-04-22 11:02AM EDT63.5011.0110.9011.30-0.10-0.90%101185.94%
CVS190426P000650002019-04-22 11:05AM EDT65.0012.4512.4512.65-0.20-1.58%18122109.77%