Canada markets close in 2 hours 52 minutes

CVS Health Corporation (CVS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
87.53-11.05 (-11.21%)
As of 01:08PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS221007C000830002022-10-03 2:44PM EDT83.0015.004.605.000.00-5391.02%
CVS221007C000850002022-10-03 1:50PM EDT85.0012.652.593.000.00--260.74%
CVS221007C000870002022-10-07 12:48PM EDT87.001.101.011.21-14.85-93.10%94950.59%
CVS221007C000880002022-10-07 12:50PM EDT88.000.480.470.51-11.72-96.07%1,1071139.36%
CVS221007C000890002022-10-07 12:52PM EDT89.000.160.160.18-7.94-98.02%1,520836.62%
CVS221007C000900002022-10-07 12:46PM EDT90.000.090.040.10-7.91-98.87%321642.58%
CVS221007C000910002022-10-07 12:19PM EDT91.000.050.030.07-9.65-99.48%1231150.00%
CVS221007C000920002022-10-07 12:09PM EDT92.000.030.020.10-7.12-99.58%3572258.59%
CVS221007C000930002022-10-07 12:04PM EDT93.000.020.000.08-6.24-99.68%3913363.28%
CVS221007C000940002022-10-07 12:52PM EDT94.000.030.010.03-6.42-99.53%207764.84%
CVS221007C000950002022-10-07 9:58AM EDT95.000.050.000.03-5.35-99.07%197070.31%
CVS221007C000960002022-10-07 11:07AM EDT96.000.020.000.03-3.98-99.50%108378.13%
CVS221007C000970002022-10-07 11:02AM EDT97.000.020.000.03-1.98-99.00%6320085.94%
CVS221007C000975002022-10-07 12:38PM EDT97.500.010.000.02-1.89-99.47%1548384.38%
CVS221007C000980002022-10-07 12:06PM EDT98.000.010.000.01-1.18-99.16%3445881.25%
CVS221007C000990002022-10-07 11:38AM EDT99.000.040.000.03-0.46-92.00%15040399.22%
CVS221007C001000002022-10-07 11:34AM EDT100.000.010.000.03-0.18-94.74%116622106.25%
CVS221007C001010002022-10-07 12:18PM EDT101.000.010.000.01-0.07-87.50%43886100.00%
CVS221007C001020002022-10-07 12:08PM EDT102.000.020.010.02-0.04-66.67%19510120.31%
CVS221007C001030002022-10-07 10:37AM EDT103.000.010.000.03-0.04-80.00%11167128.13%
CVS221007C001040002022-10-06 3:02PM EDT104.000.040.000.020.00-1211128.13%
CVS221007C001050002022-10-07 11:24AM EDT105.000.010.000.01-0.02-66.67%4199125.00%
CVS221007C001060002022-10-07 12:29PM EDT106.000.010.010.01-0.03-75.00%34267140.63%
CVS221007C001070002022-10-06 3:43PM EDT107.000.020.000.010.00-14170137.50%
CVS221007C001080002022-10-06 1:11PM EDT108.000.020.000.000.00-22550.00%
CVS221007C001090002022-10-05 12:33PM EDT109.000.020.000.010.00-237150.00%
CVS221007C001100002022-10-05 2:26PM EDT110.000.020.000.010.00-538150.00%
CVS221007C001110002022-10-07 10:36AM EDT111.000.010.000.010.00-1502156.25%
CVS221007C001120002022-10-05 3:23PM EDT112.000.010.000.010.00-15162.50%
CVS221007C001130002022-09-16 11:37AM EDT113.000.080.000.010.00--20168.75%
CVS221007C001140002022-09-16 11:29AM EDT114.000.060.000.010.00--0175.00%
CVS221007C001150002022-09-26 10:13AM EDT115.000.060.000.010.00--10181.25%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS221007P000550002022-09-21 12:07PM EDT55.000.010.000.010.00--150300.00%
CVS221007P000800002022-10-07 12:15PM EDT80.000.020.000.07-0.01-33.33%1687.50%
CVS221007P000830002022-10-07 9:40AM EDT83.000.010.000.100.00-305460.16%
CVS221007P000840002022-10-07 9:53AM EDT84.000.010.000.07-0.01-50.00%30452.73%
CVS221007P000850002022-10-07 12:24PM EDT85.000.060.020.09+0.04+200.00%40743.36%
CVS221007P000860002022-10-07 12:48PM EDT86.000.140.120.17+0.07+100.00%4531137.31%
CVS221007P000870002022-10-07 12:52PM EDT87.000.310.290.32+0.30+3,000.00%5345029.88%
CVS221007P000880002022-10-07 12:49PM EDT88.000.730.620.74+0.70+2,333.34%1,4201425.59%
CVS221007P000890002022-10-07 12:35PM EDT89.000.941.321.59+0.92+4,600.00%1,2843231.64%
CVS221007P000900002022-10-07 11:49AM EDT90.000.951.842.39+0.93+4,650.00%1,4362140.00%
CVS221007P000910002022-10-07 10:48AM EDT91.001.003.103.45+0.99+9,900.01%599850.00%
CVS221007P000920002022-10-07 10:27AM EDT92.000.974.154.45+0.95+4,750.00%6262740.00%
CVS221007P000930002022-10-07 9:40AM EDT93.000.955.055.50+0.93+4,650.00%17756460.16%
CVS221007P000940002022-10-07 9:32AM EDT94.001.186.156.30+1.14+2,850.00%22340.00%
CVS221007P000950002022-10-07 9:31AM EDT95.001.607.107.35+1.54+2,566.67%304090.00%
CVS221007P000960002022-10-07 9:35AM EDT96.002.758.108.30+2.64+2,400.00%103150.00%
CVS221007P000970002022-10-07 10:27AM EDT97.005.859.159.35+5.65+2,825.00%1123570.00%
CVS221007P000975002022-10-07 12:33PM EDT97.509.309.659.85+8.98+2,806.25%161660.00%
CVS221007P000980002022-10-07 12:30PM EDT98.0010.0510.0510.25+9.67+2,544.74%196570.00%
CVS221007P000990002022-10-07 12:17PM EDT99.0010.1011.1011.30+9.35+1,246.67%73340.00%
CVS221007P001000002022-10-07 12:20PM EDT100.0011.3012.0012.35+9.90+707.14%412670.00%
CVS221007P001010002022-10-07 9:44AM EDT101.009.6013.0013.35+7.71+407.94%16550.00%
CVS221007P001020002022-10-07 9:42AM EDT102.009.9314.1514.35+8.41+553.29%32710.00%
CVS221007P001030002022-10-06 3:15PM EDT103.004.3015.0515.350.00-542730.00%
CVS221007P001040002022-10-06 12:29PM EDT104.0014.3016.1016.40+9.50+197.92%23510.00%
CVS221007P001050002022-10-06 1:41PM EDT105.006.0516.9017.500.00-2125153.13%
CVS221007P001060002022-10-06 1:41PM EDT106.007.0518.0018.500.00-55159.38%
CVS221007P001070002022-09-16 11:10AM EDT107.005.8519.0019.500.00--2165.63%
CVS221007P001090002022-10-04 1:56PM EDT109.008.7020.3021.550.00-70205.47%
CVS221007P001110002022-10-04 1:20PM EDT111.0011.3022.3023.450.00--00.00%
CVS221007P001120002022-10-06 11:23AM EDT112.0012.4523.8024.500.00-40198.44%
CVS221007P001130002022-10-06 11:23AM EDT113.0013.4518.3521.100.00-100.00%
CVS221007P001200002022-10-06 11:56AM EDT120.0020.5531.6032.550.00-10278.13%
CVS221007P001350002022-10-06 11:56AM EDT135.0035.550.000.000.00-300.00%