CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:45.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190510C000450002019-04-18 12:56PM EDT2019-05-108.017.058.25-1.26-13.59%3266.41%
CVS190517C000450002019-04-18 2:31PM EDT2019-05-177.827.558.10-0.08-1.01%11512852.15%
CVS190621C000450002019-04-18 3:57PM EDT2019-06-217.937.808.75+0.21+2.72%2018647.12%
CVS190816C000450002019-04-18 3:37PM EDT2019-08-168.457.958.75+0.35+4.32%10649034.13%
CVS191018C000450002019-04-17 9:49AM EDT2019-10-188.958.509.350.00-145633.34%
CVS200117C000450002019-04-17 2:50PM EDT2020-01-179.428.6010.650.00-8484936.43%
CVS210115C000450002019-04-18 2:26PM EDT2021-01-1511.9910.6012.75+0.49+4.26%8889732.94%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190426P000450002019-04-17 12:10PM EDT2019-04-260.040.000.340.00-2022183.98%
CVS190503P000450002019-04-18 2:30PM EDT2019-05-030.080.000.12-0.03-27.27%4214152.73%
CVS190517P000450002019-04-18 3:50PM EDT2019-05-170.200.180.22-0.04-16.67%775,56942.19%
CVS190621P000450002019-04-18 3:57PM EDT2019-06-210.490.460.54-0.03-5.77%3095636.01%
CVS190816P000450002019-04-18 3:46PM EDT2019-08-161.030.961.22-0.07-6.36%422,49035.40%
CVS191018P000450002019-04-18 3:14PM EDT2019-10-181.481.431.60-0.18-10.84%229032.25%
CVS191115P000450002019-04-18 3:08PM EDT2019-11-151.881.822.09-0.12-6.00%3526734.16%
CVS200117P000450002019-04-18 2:19PM EDT2020-01-172.302.272.41-0.10-4.17%766,51732.23%
CVS210115P000450002019-04-18 11:19AM EDT2021-01-155.054.405.30-0.10-1.94%1177,48933.74%