CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:47.50
CallsforJune 7, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190621C000475002019-05-22 10:53AM EDT2019-06-215.655.755.950.00-1520937.45%
CVS190816C000475002019-05-22 1:00PM EDT2019-08-166.406.456.750.00-61,41633.62%
CVS191115C000475002019-05-20 1:04PM EDT2019-11-157.306.907.550.00-443330.23%
CVS200117C000475002019-05-23 9:36AM EDT2020-01-177.707.758.150.00-162530.13%
CVS200619C000475002019-05-21 10:06AM EDT2020-06-199.358.809.050.00-26055928.24%
CVS210115C000475002019-05-24 9:35AM EDT2021-01-1510.2010.1010.60+0.08+0.79%12,91229.25%
PutsforJune 7, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190621P000475002019-05-24 3:57PM EDT2019-06-210.180.170.19-0.10-35.71%51,65130.57%
CVS190816P000475002019-05-24 2:18PM EDT2019-08-161.051.011.03-0.11-9.48%154,52331.62%
CVS191018P000475002019-05-22 9:38AM EDT2019-10-181.511.501.590.00-193229.40%
CVS191115P000475002019-05-24 10:21AM EDT2019-11-152.001.912.07+0.20+11.11%22,28831.01%
CVS200117P000475002019-05-24 2:06PM EDT2020-01-172.512.452.51-0.01-0.40%747,91229.66%
CVS200619P000475002019-05-23 1:32PM EDT2020-06-193.853.753.900.00-516130.46%
CVS210115P000475002019-05-23 1:35PM EDT2021-01-155.375.205.450.00-51,60231.01%