CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190329C000460002019-03-13 10:15AM EDT46.0010.859.9010.250.00-4169.14%
CVS190329C000500002019-03-22 3:55PM EDT50.006.205.906.25-1.15-15.65%4036563.28%
CVS190329C000525002019-03-18 12:04AM EDT52.503.403.503.850.00-422147.95%
CVS190329C000530002019-03-22 3:13PM EDT53.003.503.053.30-0.15-4.11%1519040.63%
CVS190329C000540002019-03-22 3:59PM EDT54.002.332.202.38+0.03+1.30%3507234.96%
CVS190329C000545002019-03-22 3:53PM EDT54.501.971.811.97+0.17+9.44%111233.40%
CVS190329C000550002019-03-22 3:59PM EDT55.001.511.451.57-1.13-42.80%1221,37431.35%
CVS190329C000555002019-03-22 3:49PM EDT55.501.341.141.26-0.80-37.38%569631.35%
CVS190329C000560002019-03-22 3:59PM EDT56.000.870.880.97-0.85-49.42%58639130.66%
CVS190329C000565002019-03-22 3:59PM EDT56.500.680.640.68-0.77-53.10%59031828.66%
CVS190329C000570002019-03-22 3:58PM EDT57.000.480.450.46-0.63-56.76%6571,51027.39%
CVS190329C000575002019-03-22 3:54PM EDT57.500.340.300.37-0.44-56.41%8231,17229.40%
CVS190329C000580002019-03-22 3:47PM EDT58.000.250.200.25-0.35-58.33%61196029.00%
CVS190329C000585002019-03-22 3:42PM EDT58.500.170.130.18-0.28-62.22%26947429.69%
CVS190329C000590002019-03-22 3:51PM EDT59.000.110.100.12-0.18-62.07%2691,07129.69%
CVS190329C000595002019-03-22 3:10PM EDT59.500.090.060.08-0.11-55.00%11131829.98%
CVS190329C000600002019-03-22 1:12PM EDT60.000.080.050.06-0.05-38.46%3152,21631.06%
CVS190329C000605002019-03-22 3:31PM EDT60.500.040.020.04-0.05-55.56%7822731.45%
CVS190329C000610002019-03-22 1:42PM EDT61.000.030.020.03-0.03-50.00%245332.42%
CVS190329C000615002019-03-22 11:26AM EDT61.500.030.010.03-0.01-25.00%628635.16%
CVS190329C000620002019-03-22 11:26AM EDT62.000.030.020.030.00-5152537.50%
CVS190329C000625002019-03-21 10:59AM EDT62.500.010.010.02-0.01-50.00%124737.50%
CVS190329C000630002019-03-21 9:32AM EDT63.000.030.000.030.00-133642.19%
CVS190329C000635002019-03-22 2:00PM EDT63.500.010.010.030.00-810644.53%
CVS190329C000640002019-03-21 11:32AM EDT64.000.010.000.020.00-1019244.53%
CVS190329C000645002019-03-19 11:10AM EDT64.500.020.000.030.00-151849.22%
CVS190329C000650002019-03-14 9:42AM EDT65.000.030.000.03-0.01-25.00%74,55551.56%
CVS190329C000655002019-03-14 11:28AM EDT65.500.010.000.030.00-53553.91%
CVS190329C000660002019-03-20 9:38AM EDT66.000.020.000.010.00-322548.44%
CVS190329C000665002019-03-15 11:44AM EDT66.500.010.000.250.00-12074.22%
CVS190329C000670002019-03-21 9:49AM EDT67.000.020.000.010.00-5010852.34%
CVS190329C000675002019-03-12 10:41AM EDT67.500.020.000.030.00-58157.03%
CVS190329C000680002019-03-19 11:08AM EDT68.000.020.000.030.00-214459.38%
CVS190329C000685002019-03-22 8:38PM EDT68.500.020.000.250.00-107284.18%
CVS190329C000690002019-03-11 1:28PM EDT69.000.010.000.030.00-23162.50%
CVS190329C000695002019-03-08 4:12PM EDT69.500.020.000.010.00-15856.25%
CVS190329C000700002019-03-21 1:04PM EDT70.000.010.000.020.00-1176564.06%
CVS190329C000705002019-02-20 4:50PM EDT70.500.310.000.040.00-264071.09%
CVS190329C000710002019-03-08 11:23AM EDT71.000.020.000.020.00-118867.19%
CVS190329C000715002019-02-20 3:53PM EDT71.500.230.000.030.00-151271.88%
CVS190329C000720002019-02-25 12:57PM EDT72.000.050.000.040.00-73376.56%
CVS190329C000725002019-02-20 10:50AM EDT72.500.210.000.040.00-111778.13%
CVS190329C000730002019-02-21 10:35AM EDT73.000.090.000.040.00-1010479.69%
CVS190329C000750002019-03-12 12:15PM EDT75.000.030.000.010.00-6027075.00%
CVS190329C000800002019-03-05 4:35PM EDT80.000.010.000.010.00-112790.63%
PutsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190329P000390002019-03-18 12:05AM EDT39.000.030.000.030.00-11106.25%
CVS190329P000430002019-03-18 12:05AM EDT43.000.020.000.030.00-1179.69%
CVS190329P000450002019-03-19 10:09AM EDT45.000.010.000.030.00-33767.19%
CVS190329P000460002019-03-14 2:51PM EDT46.000.030.000.030.00-41461.72%
CVS190329P000500002019-03-21 12:47PM EDT50.000.020.000.040.00-321,52744.14%
CVS190329P000525002019-03-22 3:58PM EDT52.500.080.070.09+0.05+166.67%363733.40%
CVS190329P000530002019-03-22 3:21PM EDT53.000.090.100.12+0.04+80.00%33413632.03%
CVS190329P000535002019-03-22 3:46PM EDT53.500.160.130.17-0.05-23.81%727931.15%
CVS190329P000540002019-03-22 3:47PM EDT54.000.210.200.21+0.02+10.53%23816728.91%
CVS190329P000545002019-03-22 3:56PM EDT54.500.290.300.33+0.17+141.67%4149629.40%
CVS190329P000550002019-03-22 3:59PM EDT55.000.440.420.47+0.27+158.82%1952,05129.20%
CVS190329P000555002019-03-22 3:38PM EDT55.500.550.560.65+0.33+150.00%7219029.00%
CVS190329P000560002019-03-22 3:53PM EDT56.000.810.800.84+0.45+125.00%40719327.78%
CVS190329P000565002019-03-22 3:54PM EDT56.501.001.061.11+0.51+104.08%2,18843827.69%
CVS190329P000570002019-03-22 3:58PM EDT57.001.351.371.43+0.67+98.53%23575827.74%
CVS190329P000575002019-03-22 3:22PM EDT57.501.551.731.83+0.65+72.22%9733929.40%
CVS190329P000580002019-03-22 3:33PM EDT58.001.992.072.18+0.70+54.26%2484527.64%
CVS190329P000585002019-03-22 12:59PM EDT58.502.452.502.61+0.96+64.43%112328.03%
CVS190329P000590002019-03-22 3:22PM EDT59.002.722.953.20+0.92+51.11%558536.82%
CVS190329P000595002019-03-20 11:33AM EDT59.503.493.403.700.00-27740.72%
CVS190329P000600002019-03-22 3:27PM EDT60.003.633.804.10+0.89+32.48%1,00631638.09%
CVS190329P000605002019-03-21 1:07PM EDT60.503.214.304.550.00-32237.11%
CVS190329P000610002019-03-22 1:52PM EDT61.004.804.805.20+1.18+32.60%764951.56%
CVS190329P000615002019-03-21 2:12PM EDT61.503.975.305.500.00-61636.72%
CVS190329P000620002019-03-18 3:35PM EDT62.005.355.756.150.00-26854.79%
CVS190329P000625002019-03-22 1:52PM EDT62.506.306.256.65-3.03-32.48%64358.01%
CVS190329P000630002019-03-22 8:38PM EDT63.006.736.757.050.00-22551.56%
CVS190329P000635002019-03-12 1:40PM EDT63.509.017.257.600.00-12259.57%
CVS190329P000640002019-03-22 3:58PM EDT64.007.857.758.20-2.75-25.94%15071.00%
CVS190329P000645002019-03-01 1:13PM EDT64.506.408.709.250.00-176091.70%
CVS190329P000650002019-03-21 1:37PM EDT65.007.708.759.050.00-1162.11%
CVS190329P000655002019-03-08 12:28PM EDT65.5013.109.259.550.00-11064.84%
CVS190329P000660002019-03-01 2:26PM EDT66.007.7910.2011.150.00-30112.50%
CVS190329P000665002019-02-27 3:04PM EDT66.507.6810.7011.600.00-30114.45%
CVS190329P000670002019-02-27 1:18PM EDT67.007.9711.2012.100.00-32117.77%
CVS190329P000675002019-02-20 12:10PM EDT67.503.9511.7012.650.00-20122.27%
CVS190329P000680002019-02-25 4:13PM EDT68.006.7212.2013.150.00-10125.49%
CVS190329P000685002019-02-27 4:33PM EDT68.509.9512.2513.850.00-30121.39%
CVS190329P000690002019-02-20 10:34AM EDT69.004.9213.2014.350.00-20137.11%
CVS190329P000695002019-02-25 4:01PM EDT69.508.0213.7014.650.00-30134.67%
CVS190329P000700002019-02-26 2:15PM EDT70.009.2214.2015.100.00-21136.23%
CVS190329P000705002019-02-20 1:09PM EDT70.505.7514.7015.600.00-120139.16%
CVS190329P000710002019-02-19 3:51PM EDT71.003.1015.2016.050.00-70140.63%
CVS190329P000720002019-02-19 1:20PM EDT72.003.6416.2017.150.00-10149.22%
CVS190329P000725002019-02-19 11:16AM EDT72.504.1016.7017.500.00-30147.46%
CVS190329P000730002019-02-25 4:31PM EDT73.0011.7317.1517.700.00-10138.09%
CVS190329P000750002019-03-14 10:13AM EDT75.0018.5218.7519.150.00-10122.27%