CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:52.50
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190426C000525002019-04-18 3:58PM EDT2019-04-260.600.560.64-0.10-14.29%84385523.34%
CVS190517C000525002019-04-18 3:54PM EDT2019-05-171.981.851.94+0.04+2.06%1,2028,66433.50%
CVS190621C000525002019-04-18 3:59PM EDT2019-06-212.632.522.71+0.04+1.54%3132,77230.86%
CVS190816C000525002019-04-18 1:35PM EDT2019-08-163.573.303.50+0.16+4.69%2041,76528.96%
CVS191018C000525002019-04-18 3:57PM EDT2019-10-184.184.054.50+0.18+4.50%3237630.16%
CVS191115C000525002019-04-18 3:59PM EDT2019-11-154.504.404.800.00-8060729.97%
CVS200117C000525002019-04-18 2:34PM EDT2020-01-175.275.005.35+0.15+2.93%671,25929.31%
CVS210115C000525002019-04-18 3:18PM EDT2021-01-158.257.959.10+0.40+5.10%611,00732.90%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190426P000525002019-04-18 3:56PM EDT2019-04-260.870.850.97-0.22-20.18%50694842.09%
CVS190503P000525002019-04-18 3:58PM EDT2019-05-031.771.731.86-0.14-7.33%6330250.64%
CVS190510P000525002019-04-18 3:10PM EDT2019-05-101.921.852.08-0.26-11.93%217344.82%
CVS190517P000525002019-04-18 3:59PM EDT2019-05-172.172.102.20-0.04-1.81%16739,09340.48%
CVS190621P000525002019-04-18 3:55PM EDT2019-06-212.682.642.77-0.11-3.94%2482,52633.11%
CVS190816P000525002019-04-18 3:57PM EDT2019-08-163.703.653.80-0.20-5.13%1503,95032.61%
CVS191018P000525002019-04-18 3:25PM EDT2019-10-184.294.154.60-0.21-4.67%251,28731.75%
CVS191115P000525002019-04-18 2:40PM EDT2019-11-154.754.705.00-0.20-4.04%131,85932.08%
CVS200117P000525002019-04-18 3:18PM EDT2020-01-175.315.205.65-0.10-1.85%1823,64431.74%
CVS210115P000525002019-04-18 3:01PM EDT2021-01-158.578.359.60-0.01-0.12%12,49535.28%