CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:50.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190726C000500002019-07-12 9:31AM EDT2019-07-268.015.906.300.00-1220058.30%
CVS190802C000500002019-06-19 10:04AM EDT2019-08-025.656.106.350.00-6753.81%
CVS190809C000500002019-07-09 2:00PM EDT2019-08-095.135.806.300.00--1042.19%
CVS190816C000500002019-07-19 3:08PM EDT2019-08-166.205.906.05+0.32+5.44%183,03926.66%
CVS190823C000500002019-07-09 3:46PM EDT2019-08-235.005.606.450.00--136.62%
CVS191018C000500002019-07-19 3:28PM EDT2019-10-186.756.456.75-0.19-2.74%11,32127.03%
CVS191115C000500002019-07-19 2:33PM EDT2019-11-157.076.707.00-0.18-2.48%10134926.47%
CVS200117C000500002019-07-19 3:48PM EDT2020-01-177.507.407.55-0.50-6.25%232,41726.04%
CVS200221C000500002019-07-16 3:30PM EDT2020-02-218.807.557.800.00-51325.68%
CVS200619C000500002019-07-18 9:40AM EDT2020-06-198.258.408.800.00-152926.27%
CVS210115C000500002019-07-19 3:00PM EDT2021-01-159.959.6010.10-0.15-1.49%174,38426.11%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190726P000500002019-07-17 11:30AM EDT2019-07-260.040.000.020.00-2017139.06%
CVS190802P000500002019-07-15 9:30AM EDT2019-08-020.070.020.150.00-132340.63%
CVS190809P000500002019-07-19 10:32AM EDT2019-08-090.200.170.20+0.02+11.11%52835.65%
CVS190816P000500002019-07-19 3:57PM EDT2019-08-160.250.240.25+0.01+4.17%40215,48732.81%
CVS190823P000500002019-07-19 3:25PM EDT2019-08-230.290.290.32-0.06-17.14%34031.54%
CVS190830P000500002019-07-19 11:57AM EDT2019-08-300.350.360.39-0.05-12.50%51330.62%
CVS191018P000500002019-07-19 3:57PM EDT2019-10-180.810.810.800.00-1217,60826.91%
CVS191115P000500002019-07-19 3:01PM EDT2019-11-151.251.271.33+0.01+0.81%324,11929.36%
CVS200117P000500002019-07-19 2:13PM EDT2020-01-171.761.841.87+0.01+0.57%2913,41828.14%
CVS200221P000500002019-07-18 12:52PM EDT2020-02-212.242.192.300.00-1237928.83%
CVS200619P000500002019-07-18 3:44PM EDT2020-06-193.253.203.550.00-7103,84930.04%
CVS210115P000500002019-07-19 11:04AM EDT2021-01-155.004.905.10+0.10+2.04%347,43030.04%