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%
CVS190719C000400002019-06-06 10:25AM EDT40.0014.1215.2016.350.00-240.00%
CVS190719C000425002019-06-12 1:37PM EDT42.5011.0114.9015.400.00-16217.58%
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%
CVS190719C000500002019-07-16 1:40PM EDT50.007.300.000.000.00-1900.00%
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%
CVS190719C000525002019-07-16 3:22PM EDT52.504.950.000.000.00-2000.00%
CVS190719C000530002019-07-16 9:43AM EDT53.004.040.000.000.00-300.00%
CVS190719C000535002019-07-12 2:48PM EDT53.504.050.000.000.00-500.00%
CVS190719C000540002019-07-16 1:49PM EDT54.003.300.000.000.00-300.00%
CVS190719C000545002019-07-16 2:42PM EDT54.502.960.000.000.00-4200.00%
CVS190719C000550002019-07-16 3:56PM EDT55.002.500.000.000.00-86000.00%
CVS190719C000555002019-07-16 3:59PM EDT55.501.960.000.000.00-6500.00%
CVS190719C000560002019-07-16 2:52PM EDT56.001.510.000.000.00-4300.00%
CVS190719C000565002019-07-16 12:06PM EDT56.501.020.000.000.00-5200.00%
CVS190719C000570002019-07-16 3:50PM EDT57.000.720.000.000.00-53800.00%
CVS190719C000575002019-07-16 3:52PM EDT57.500.420.000.000.00-86400.78%
CVS190719C000580002019-07-16 3:59PM EDT58.000.230.000.000.00-31403.13%
CVS190719C000585002019-07-16 3:48PM EDT58.500.120.000.000.00-8706.25%
CVS190719C000590002019-07-16 3:58PM EDT59.000.050.000.000.00-28306.25%
CVS190719C000595002019-07-16 3:05PM EDT59.500.030.000.000.00-64012.50%
CVS190719C000600002019-07-16 3:56PM EDT60.000.020.000.000.00-276012.50%
CVS190719C000620002019-07-16 1:24PM EDT62.000.010.000.000.00-35025.00%
CVS190719C000625002019-07-16 10:36AM EDT62.500.010.000.000.00-51025.00%
CVS190719C000650002019-07-11 12:35PM EDT65.000.010.000.000.00-172025.00%
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%
CVS190719P000480002019-07-11 11:56AM EDT48.000.020.000.000.00-30050.00%
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%
CVS190719P000500002019-07-16 3:10PM EDT50.000.010.000.000.00-185050.00%
CVS190719P000505002019-07-08 10:40AM EDT50.500.060.000.000.00-15025.00%
CVS190719P000510002019-07-16 3:06PM EDT51.000.010.000.000.00-4025.00%
CVS190719P000515002019-07-16 2:40PM EDT51.500.010.000.000.00-2025.00%
CVS190719P000520002019-07-16 2:19PM EDT52.000.030.000.000.00-10025.00%
CVS190719P000525002019-07-16 3:10PM EDT52.500.020.000.000.00-31025.00%
CVS190719P000530002019-07-16 3:06PM EDT53.000.030.000.000.00-17025.00%
CVS190719P000535002019-07-16 12:59PM EDT53.500.020.000.000.00-30025.00%
CVS190719P000540002019-07-16 3:47PM EDT54.000.010.000.000.00-20012.50%
CVS190719P000545002019-07-16 3:54PM EDT54.500.030.000.000.00-20012.50%
CVS190719P000550002019-07-16 3:13PM EDT55.000.030.000.000.00-33012.50%
CVS190719P000555002019-07-16 10:59AM EDT55.500.080.000.000.00-19012.50%
CVS190719P000560002019-07-16 3:59PM EDT56.000.080.000.000.00-35706.25%
CVS190719P000565002019-07-16 3:43PM EDT56.500.160.000.000.00-55806.25%
CVS190719P000570002019-07-16 3:55PM EDT57.000.280.000.000.00-40103.13%
CVS190719P000575002019-07-16 3:59PM EDT57.500.510.000.000.00-58500.00%
CVS190719P000580002019-07-16 3:03PM EDT58.000.740.000.000.00-9000.00%
CVS190719P000585002019-07-16 3:27PM EDT58.501.270.000.000.00-6000.00%
CVS190719P000590002019-07-16 9:41AM EDT59.001.920.000.000.00-1900.00%
CVS190719P000595002019-07-16 2:23PM EDT59.502.250.000.000.00-100.00%
CVS190719P000600002019-07-12 2:46PM EDT60.002.550.000.000.00-3900.00%
CVS190719P000620002019-07-16 3:27PM EDT62.004.690.000.000.00-400.00%
CVS190719P000625002019-07-16 1:47PM EDT62.505.200.000.000.00-200.00%
CVS190719P000700002019-07-09 12:28PM EDT70.0014.950.000.000.00-1000.00%