CVS - CVS Health Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:50.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190621C000500002019-06-18 10:37AM EDT2019-06-215.114.804.95+0.51+11.09%2797150.39%
CVS190628C000500002019-06-17 9:45AM EDT2019-06-284.334.855.000.00-65840.92%
CVS190705C000500002019-06-13 3:58PM EDT2019-07-054.704.955.050.00-104034.38%
CVS190719C000500002019-06-18 10:29AM EDT2019-07-195.405.155.30+0.40+8.00%2035832.91%
CVS190816C000500002019-06-18 11:40AM EDT2019-08-165.625.505.60+0.36+6.84%162,74129.15%
CVS191018C000500002019-06-18 12:40PM EDT2019-10-186.316.256.35+0.24+3.95%541,30228.08%
CVS191115C000500002019-06-18 10:03AM EDT2019-11-156.846.606.70+0.52+8.23%821328.36%
CVS200117C000500002019-06-17 3:55PM EDT2020-01-177.057.107.250.00-92,55727.67%
CVS200619C000500002019-06-14 3:08PM EDT2020-06-198.058.358.450.00-3749827.30%
CVS210115C000500002019-06-18 11:31AM EDT2021-01-159.969.709.90+0.54+5.73%204,22227.61%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190621P000500002019-06-18 10:54AM EDT2019-06-210.010.000.020.00-3340,20043.75%
CVS190628P000500002019-06-18 9:55AM EDT2019-06-280.030.030.05-0.04-57.14%1116431.06%
CVS190705P000500002019-06-18 11:10AM EDT2019-07-050.080.080.10-0.05-38.46%51728.03%
CVS190712P000500002019-06-18 10:12AM EDT2019-07-120.170.150.18-0.13-43.33%36827.54%
CVS190719P000500002019-06-18 12:17PM EDT2019-07-190.280.250.31-0.06-17.65%1041,73828.57%
CVS190726P000500002019-06-18 10:50AM EDT2019-07-260.360.390.43-0.13-26.53%137328.88%
CVS190816P000500002019-06-18 12:29PM EDT2019-08-160.860.880.89-0.12-12.24%7015,37431.06%
CVS191018P000500002019-06-18 12:18PM EDT2019-10-181.601.561.61-0.10-5.88%601,70628.97%
CVS191115P000500002019-06-17 2:27PM EDT2019-11-152.252.062.100.00-23,21030.31%
CVS200117P000500002019-06-18 11:30AM EDT2020-01-172.582.582.64-0.17-6.18%1813,19229.21%
CVS200619P000500002019-06-12 2:42PM EDT2020-06-194.554.104.200.00-11,57830.26%
CVS210115P000500002019-06-17 12:20PM EDT2021-01-156.025.755.900.00-16,65730.96%