CVS - CVS Health Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS191220C000500002019-11-15 11:40AM EST50.0023.3523.2524.000.00-33142.19%
CVS191220C000550002019-11-18 3:52PM EST55.0020.1018.2519.000.00-1013110.94%
CVS191220C000575002019-12-09 12:55PM EST57.5017.7215.6516.500.00-227149.80%
CVS191220C000600002019-12-03 12:58PM EST60.0014.4813.3014.000.00-145887.89%
CVS191220C000625002019-12-13 3:49PM EST62.5011.2010.9011.50+0.40+3.70%419080.86%
CVS191220C000650002019-12-13 3:59PM EST65.008.658.558.70-0.78-8.27%21,35552.73%
CVS191220C000660002019-12-06 11:40AM EST66.009.707.507.850.00-3855.08%
CVS191220C000665002019-11-25 1:55PM EST66.509.927.007.350.00--251.95%
CVS191220C000670002019-12-12 10:39AM EST67.007.276.556.700.00-1524851.56%
CVS191220C000675002019-12-13 12:53PM EST67.506.406.056.20-0.52-7.51%41,47748.44%
CVS191220C000680002019-12-12 2:37PM EST68.006.205.455.750.00-6549.22%
CVS191220C000690002019-12-10 11:10AM EST69.004.214.604.750.00-15142.29%
CVS191220C000695002019-12-09 12:02AM EST69.504.804.104.300.00--241.80%
CVS191220C000700002019-12-13 3:56PM EST70.003.753.603.75-0.78-17.22%461,37935.16%
CVS191220C000705002019-12-10 2:09PM EST70.502.823.053.350.00-141236.82%
CVS191220C000710002019-12-13 3:25PM EST71.002.842.692.75-0.55-16.22%2026427.74%
CVS191220C000715002019-12-11 3:15PM EST71.502.342.222.360.00-73128.91%
CVS191220C000720002019-12-12 12:25PM EST72.002.171.811.860.00-3718624.56%
CVS191220C000725002019-12-13 3:56PM EST72.501.431.411.46-0.59-29.21%832,42723.44%
CVS191220C000730002019-12-13 3:59PM EST73.001.101.071.11-0.59-34.91%3742122.75%
CVS191220C000735002019-12-13 3:55PM EST73.500.780.750.79-0.62-44.29%9364721.68%
CVS191220C000740002019-12-13 3:59PM EST74.000.540.510.54-0.61-53.04%49239121.09%
CVS191220C000745002019-12-13 3:55PM EST74.500.350.330.35-0.53-60.23%13958020.70%
CVS191220C000750002019-12-13 3:48PM EST75.000.230.210.22-0.43-65.15%1,2828,04420.61%
CVS191220C000755002019-12-13 3:42PM EST75.500.130.110.14-0.30-69.77%1692,77221.00%
CVS191220C000760002019-12-13 3:59PM EST76.000.070.060.09-0.22-75.86%7567821.49%
CVS191220C000765002019-12-13 2:24PM EST76.500.050.050.06-0.16-76.19%2373622.36%
CVS191220C000770002019-12-13 3:59PM EST77.000.040.030.04-0.08-66.67%1234,36223.05%
CVS191220C000775002019-12-13 1:19PM EST77.500.030.020.03-0.05-62.50%15871424.41%
CVS191220C000780002019-12-10 2:49PM EST78.000.060.000.030.00-304126.95%
CVS191220C000785002019-12-13 12:14PM EST78.500.030.000.06-0.01-25.00%336033.20%
CVS191220C000790002019-12-12 12:28PM EST79.000.020.000.040.00-1036433.20%
CVS191220C000795002019-12-11 2:30PM EST79.500.020.000.030.00-6114333.99%
CVS191220C000800002019-12-13 2:30PM EST80.000.010.010.030.00-125,06936.33%
CVS191220C000810002019-12-06 1:47PM EST81.000.030.000.030.00-1140.63%
CVS191220C000825002019-12-03 2:58PM EST82.500.010.000.010.00-17440.63%
CVS191220C000850002019-12-05 2:49PM EST85.000.010.000.020.00-255050.00%
CVS191220C000900002019-12-04 2:15PM EST90.000.010.000.000.00-1250.00%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS191220P000475002019-11-01 1:53PM EST47.500.020.000.000.00-101350.00%
CVS191220P000500002019-11-06 10:10AM EST50.000.020.000.000.00-42850.00%
CVS191220P000550002019-12-03 1:05PM EST55.000.010.000.030.00-210399.22%
CVS191220P000575002019-12-10 11:39AM EST57.500.010.000.010.00-113875.00%
CVS191220P000600002019-12-11 11:03AM EST60.000.010.000.030.00-11,02271.88%
CVS191220P000625002019-12-10 3:15PM EST62.500.020.000.030.00-867159.38%
CVS191220P000650002019-12-12 1:53PM EST65.000.010.000.030.00-61,29551.56%
CVS191220P000660002019-12-10 12:57PM EST66.000.050.000.030.00-325046.09%
CVS191220P000665002019-12-13 11:03AM EST66.500.020.000.03-0.07-77.78%12443.36%
CVS191220P000670002019-12-10 2:49PM EST67.000.060.000.060.00-112545.70%
CVS191220P000675002019-12-11 10:29AM EST67.500.040.020.03+0.02+100.00%61,76237.89%
CVS191220P000680002019-12-11 12:29PM EST68.000.070.000.040.00-34636.72%
CVS191220P000685002019-12-10 3:31PM EST68.500.110.000.040.00-24133.99%
CVS191220P000690002019-12-13 1:19PM EST69.000.030.020.04-0.09-75.00%857831.06%
CVS191220P000695002019-12-12 3:59PM EST69.500.050.000.050.00-4518229.49%
CVS191220P000700002019-12-13 3:50PM EST70.000.050.040.05-0.04-44.44%884,01026.56%
CVS191220P000705002019-12-12 3:18PM EST70.500.060.060.07-0.03-33.33%5223725.29%
CVS191220P000710002019-12-13 3:59PM EST71.000.090.080.10-0.04-30.77%7426424.22%
CVS191220P000715002019-12-13 3:52PM EST71.500.130.130.14-0.02-13.33%3759522.85%
CVS191220P000720002019-12-13 3:50PM EST72.000.200.200.22-0.03-13.04%3946622.56%
CVS191220P000725002019-12-13 3:10PM EST72.500.310.300.32+0.03+10.71%5795621.73%
CVS191220P000730002019-12-13 3:55PM EST73.000.450.440.46+0.05+12.50%2751,25520.95%
CVS191220P000735002019-12-13 3:28PM EST73.500.650.640.66+0.16+32.65%721,48720.51%
CVS191220P000740002019-12-13 3:59PM EST74.000.860.880.92+0.20+30.30%68433420.22%
CVS191220P000745002019-12-13 3:59PM EST74.501.211.191.24+0.13+12.04%56228820.02%
CVS191220P000750002019-12-13 3:54PM EST75.001.571.561.62+0.23+17.16%932,15020.22%
CVS191220P000755002019-12-13 3:47PM EST75.501.941.972.04+0.29+17.58%3919420.51%
CVS191220P000760002019-12-13 3:20PM EST76.002.292.422.49+0.20+9.57%6027720.90%
CVS191220P000765002019-12-13 9:30AM EST76.502.462.892.96-0.96-28.07%510121.49%
CVS191220P000770002019-12-10 3:04PM EST77.003.903.303.600.00-14233.99%
CVS191220P000775002019-12-11 10:24AM EST77.504.623.754.100.00-51737.31%
CVS191220P000780002019-12-12 10:27AM EST78.003.764.254.600.00-1440.53%
CVS191220P000785002019-11-29 12:11PM EST78.503.424.755.050.00-505040.23%
CVS191220P000790002019-12-09 3:54PM EST79.004.005.205.550.00-1143.16%
CVS191220P000800002019-12-05 10:21AM EST80.005.806.206.600.00-1352.54%
CVS191220P000810002019-12-09 9:50AM EST81.005.707.207.550.00-1054.30%