CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:52.50
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190621C000525002019-06-17 3:39PM EDT2019-06-212.112.102.14+0.10+4.98%1127,37030.76%
CVS190628C000525002019-06-17 9:59AM EDT2019-06-282.302.362.45+0.01+0.44%13021531.15%
CVS190705C000525002019-06-06 10:57AM EDT2019-07-052.832.422.680.00-33430.27%
CVS190719C000525002019-06-17 1:53PM EDT2019-07-192.882.873.00+0.04+1.41%1249828.47%
CVS190816C000525002019-06-17 3:55PM EDT2019-08-163.563.503.60+0.16+4.71%6845,14328.27%
CVS191018C000525002019-06-17 3:27PM EDT2019-10-184.554.404.60+0.12+2.71%190328.15%
CVS191115C000525002019-06-17 1:08PM EDT2019-11-154.754.804.95-0.10-2.06%184128.03%
CVS200117C000525002019-06-17 12:24PM EDT2020-01-175.335.455.65-0.27-4.82%101,24127.92%
CVS200619C000525002019-06-13 11:47AM EDT2020-06-196.756.656.950.00-533127.48%
CVS210115C000525002019-06-17 12:12PM EDT2021-01-158.208.208.40-0.12-1.44%12,91627.42%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190621P000525002019-06-17 3:56PM EDT2019-06-210.080.070.09-0.08-50.00%42225,63029.88%
CVS190628P000525002019-06-17 3:10PM EDT2019-06-280.320.300.33-0.10-23.81%3736028.32%
CVS190705P000525002019-06-17 3:30PM EDT2019-07-050.500.450.47-0.13-20.63%1635125.98%
CVS190712P000525002019-06-14 2:41PM EDT2019-07-120.790.610.630.00-511825.49%
CVS190719P000525002019-06-17 3:59PM EDT2019-07-190.860.810.89-0.12-12.24%10922,50827.25%
CVS190726P000525002019-06-17 3:30PM EDT2019-07-261.111.031.11-0.25-18.38%33928.15%
CVS190816P000525002019-06-17 3:56PM EDT2019-08-161.731.731.75-0.19-9.90%795,38930.59%
CVS191018P000525002019-06-14 11:21AM EDT2019-10-182.762.452.590.00-102,87228.42%
CVS191115P000525002019-06-17 9:56AM EDT2019-11-153.213.103.20-0.14-4.18%23,01230.20%
CVS200117P000525002019-06-17 12:24PM EDT2020-01-173.833.654.50-0.02-0.52%207,70433.50%
CVS200619P000525002019-06-14 11:34AM EDT2020-06-195.575.305.450.00-108130.07%
CVS210115P000525002019-06-17 3:17PM EDT2021-01-157.106.957.20-0.15-2.07%23,28030.65%