CVS - CVS Health Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:50.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190426C000500002019-04-26 11:12AM EDT2019-04-263.403.503.60-0.19-5.29%126245107.03%
CVS190503C000500002019-04-26 10:56AM EDT2019-05-033.983.854.05-0.02-0.50%15230558.20%
CVS190517C000500002019-04-26 11:28AM EDT2019-05-174.204.204.25+0.11+2.69%2659,12442.58%
CVS190621C000500002019-04-26 9:48AM EDT2019-06-214.584.854.95-0.17-3.58%1075336.38%
CVS190816C000500002019-04-26 10:35AM EDT2019-08-165.605.605.75-0.15-2.61%381,45333.42%
CVS191018C000500002019-04-26 9:30AM EDT2019-10-185.956.306.45-0.50-7.75%31,26731.95%
CVS191115C000500002019-04-22 9:38AM EDT2019-11-156.106.556.750.00-19631.71%
CVS200117C000500002019-04-25 10:56AM EDT2020-01-177.007.207.300.00-22,36330.97%
CVS210115C000500002019-04-25 3:13PM EDT2021-01-159.739.7510.050.00-383,83830.64%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190426P000500002019-04-26 10:55AM EDT2019-04-260.030.000.01+0.02+200.00%161,32953.13%
CVS190503P000500002019-04-26 11:05AM EDT2019-05-030.390.380.40-0.02-4.88%1061,01550.20%
CVS190510P000500002019-04-26 10:01AM EDT2019-05-100.540.470.510.00-1217940.38%
CVS190517P000500002019-04-26 11:26AM EDT2019-05-170.600.580.61-0.05-7.69%56810,28135.99%
CVS190621P000500002019-04-26 11:26AM EDT2019-06-211.111.111.12-0.08-6.72%377,36930.05%
CVS190816P000500002019-04-26 11:17AM EDT2019-08-162.052.012.08-0.06-2.84%512,95730.66%
CVS191018P000500002019-04-25 3:08PM EDT2019-10-182.732.592.650.00-201,18628.83%
CVS191115P000500002019-04-25 10:15AM EDT2019-11-153.353.053.200.00-522,96930.54%
CVS200117P000500002019-04-26 10:08AM EDT2020-01-173.803.603.70+0.10+2.70%79,35929.66%
CVS210115P000500002019-04-25 3:29PM EDT2021-01-156.846.756.950.00-3184,99631.73%