CVS - CVS Health Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS200228C000600002020-02-14 10:24AM EST60.0011.0010.4012.950.00-2079.10%
CVS200228C000650002020-02-14 3:59PM EST65.006.506.206.950.00-1064.26%
CVS200228C000655002020-02-21 2:52PM EST65.506.085.806.40+0.08+1.33%2058.40%
CVS200228C000660002020-02-12 11:26AM EST66.007.355.256.000.00-1059.28%
CVS200228C000665002020-02-20 3:09PM EST66.505.535.055.200.00-2041.21%
CVS200228C000670002020-02-13 3:24PM EST67.005.604.504.750.00-3040.72%
CVS200228C000675002020-02-21 3:51PM EST67.504.124.054.15+0.14+3.52%16032.03%
CVS200228C000680002020-02-19 9:53AM EST68.004.303.553.800.00-1036.23%
CVS200228C000685002020-02-21 10:35AM EST68.503.073.153.25-2.83-47.97%36030.57%
CVS200228C000690002020-02-21 3:59PM EST69.002.792.712.77+0.09+3.33%215027.88%
CVS200228C000695002020-02-21 12:16PM EST69.502.402.272.34-0.28-10.45%268026.71%
CVS200228C000700002020-02-21 1:55PM EST70.001.841.891.95-0.50-21.37%26026.17%
CVS200228C000705002020-02-21 3:50PM EST70.501.551.531.57-0.48-23.65%52025.10%
CVS200228C000710002020-02-21 3:59PM EST71.001.271.181.24-0.40-23.95%133024.46%
CVS200228C000715002020-02-21 3:59PM EST71.500.950.910.95-0.35-26.92%164023.93%
CVS200228C000720002020-02-21 3:59PM EST72.000.720.670.71-0.17-19.10%276023.58%
CVS200228C000725002020-02-21 3:57PM EST72.500.490.480.51-0.19-27.94%222023.15%
CVS200228C000730002020-02-21 3:54PM EST73.000.340.320.36-0.16-32.00%392023.05%
CVS200228C000735002020-02-21 3:57PM EST73.500.250.230.25-0.11-30.56%1,607023.05%
CVS200228C000740002020-02-21 3:56PM EST74.000.170.150.17-0.06-26.09%176023.15%
CVS200228C000745002020-02-21 3:51PM EST74.500.100.100.12-0.08-44.44%59023.63%
CVS200228C000750002020-02-21 3:46PM EST75.000.060.060.08-0.04-40.00%156023.83%
CVS200228C000755002020-02-21 9:49AM EST75.500.040.040.06-0.03-42.86%199024.61%
CVS200228C000760002020-02-20 1:55PM EST76.000.030.020.040.00-29025.00%
CVS200228C000765002020-02-20 3:20PM EST76.500.020.020.03-0.02-50.00%2025.78%
CVS200228C000770002020-02-20 3:23PM EST77.000.040.010.170.00-6039.84%
CVS200228C000775002020-02-14 11:02AM EST77.500.060.020.030.00-2029.69%
CVS200228C000780002020-02-21 12:53PM EST78.000.010.000.02-0.01-50.00%1029.69%
CVS200228C000785002020-02-21 12:37PM EST78.500.010.000.03-0.06-85.71%1033.59%
CVS200228C000790002020-02-18 9:30AM EST79.000.040.000.00+0.02+100.00%1012.50%
CVS200228C000800002020-02-21 2:39PM EST80.000.020.010.020.00-28037.11%
CVS200228C000810002020-02-14 1:37PM EST81.000.040.000.020.00-5040.63%
CVS200228C000815002020-02-11 3:48PM EST81.500.060.000.090.00-1053.71%
CVS200228C000820002020-02-20 2:26PM EST82.000.010.000.000.00-1025.00%
CVS200228C000850002020-02-18 9:32AM EST85.000.010.000.000.00-1025.00%
Putsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS200228P000600002020-02-20 2:09PM EST60.000.010.000.000.00-55025.00%
CVS200228P000630002020-02-18 12:05AM EST63.000.06-0.130.00--057.81%
CVS200228P000640002020-02-21 12:26PM EST64.000.020.000.03-0.06-75.00%2039.84%
CVS200228P000650002020-02-21 12:01PM EST65.000.030.020.03-0.02-40.00%68034.77%
CVS200228P000660002020-02-21 3:19PM EST66.000.050.030.060.00-4034.18%
CVS200228P000665002020-02-21 1:37PM EST66.500.060.040.06+0.01+20.00%3031.45%
CVS200228P000670002020-02-20 9:31AM EST67.000.080.050.070.00-5029.88%
CVS200228P000675002020-02-20 2:09PM EST67.500.110.070.090.00-26028.71%
CVS200228P000680002020-02-21 3:52PM EST68.000.120.100.12-0.03-20.00%58027.74%
CVS200228P000685002020-02-21 2:47PM EST68.500.150.140.16-0.07-31.82%50026.86%
CVS200228P000690002020-02-21 3:46PM EST69.000.210.190.21+0.06+40.00%42025.88%
CVS200228P000695002020-02-21 3:58PM EST69.500.280.270.29+0.07+33.33%64025.29%
CVS200228P000700002020-02-21 3:58PM EST70.000.360.370.39+0.05+16.13%116024.61%
CVS200228P000705002020-02-21 3:28PM EST70.500.580.500.53+0.14+31.82%38024.22%
CVS200228P000710002020-02-21 2:26PM EST71.000.680.670.69+0.16+30.77%81023.44%
CVS200228P000715002020-02-21 3:59PM EST71.500.890.870.92+0.21+30.88%192023.44%
CVS200228P000720002020-02-21 3:30PM EST72.001.221.131.17+0.29+31.18%148022.80%
CVS200228P000725002020-02-21 3:58PM EST72.501.411.431.49+0.32+29.36%64022.90%
CVS200228P000730002020-02-21 3:53PM EST73.001.821.791.85+0.34+22.97%36023.05%
CVS200228P000735002020-02-21 2:16PM EST73.502.142.172.24+0.08+3.88%16023.05%
CVS200228P000740002020-02-21 3:29PM EST74.002.742.592.67+0.10+3.79%21023.54%
CVS200228P000745002020-02-20 2:23PM EST74.502.992.983.150.00-103025.68%
CVS200228P000750002020-02-20 2:08PM EST75.003.503.403.650.00-1028.52%
CVS200228P000755002020-02-12 12:04PM EST75.502.763.854.100.00-1028.32%
CVS200228P000760002020-02-18 12:51PM EST76.004.684.354.600.00-1030.86%
CVS200228P000765002020-01-24 11:21AM EST76.505.604.805.150.00-1036.62%
CVS200228P000770002020-02-14 3:41PM EST77.005.805.355.700.00-8042.09%
CVS200228P000790002020-01-23 11:35AM EST79.006.537.157.850.00--060.45%
CVS200228P000800002020-01-17 3:55PM EST80.005.208.208.400.00-1540.00%