CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:52.50
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190726C000525002019-07-18 2:05PM EDT2019-07-263.953.303.700.00-29644.34%
CVS190802C000525002019-07-01 1:39PM EDT2019-08-022.903.203.600.00-234126.95%
CVS190809C000525002019-07-19 2:47PM EDT2019-08-093.853.553.70-1.62-29.62%123525.59%
CVS190816C000525002019-07-19 3:57PM EDT2019-08-163.753.653.75-0.40-9.64%605,64023.54%
CVS190823C000525002019-07-19 3:57PM EDT2019-08-233.883.804.05-1.59-29.07%102027.49%
CVS190830C000525002019-07-15 12:38PM EDT2019-08-305.203.854.050.00-122725.10%
CVS191018C000525002019-07-19 2:11PM EDT2019-10-184.914.604.90-0.11-2.19%491,07426.47%
CVS191115C000525002019-07-19 11:11AM EDT2019-11-155.225.005.15-0.23-4.22%190125.39%
CVS200117C000525002019-07-19 11:48AM EDT2020-01-175.805.705.90-0.15-2.52%141,22725.86%
CVS200221C000525002019-07-19 11:48AM EDT2020-02-216.105.906.25-0.40-6.15%1625.90%
CVS200619C000525002019-07-17 10:49AM EDT2020-06-197.556.907.200.00-126925.61%
CVS210115C000525002019-07-19 2:03PM EDT2021-01-158.698.308.70+0.14+1.64%62,89825.97%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190726P000525002019-07-19 12:00PM EDT2019-07-260.050.040.06-0.03-37.50%133729.69%
CVS190802P000525002019-07-19 2:21PM EDT2019-08-020.140.150.160.00-3013926.95%
CVS190809P000525002019-07-19 3:29PM EDT2019-08-090.460.490.53-0.09-16.36%2279133.45%
CVS190816P000525002019-07-19 3:59PM EDT2019-08-160.600.590.61+0.03+5.26%3737,69730.76%
CVS190823P000525002019-07-19 3:00PM EDT2019-08-230.660.700.73-0.16-19.51%325829.83%
CVS190830P000525002019-07-19 3:25PM EDT2019-08-300.750.800.82+0.11+17.19%43928.76%
CVS191018P000525002019-07-19 2:46PM EDT2019-10-181.351.391.470.00-1395,06726.59%
CVS191115P000525002019-07-19 3:57PM EDT2019-11-152.031.972.08+0.09+4.64%934,87228.69%
CVS200117P000525002019-07-19 2:25PM EDT2020-01-172.542.642.68+0.01+0.40%1358,85527.41%
CVS200221P000525002019-07-18 10:32AM EDT2020-02-213.283.103.250.00-24128.70%
CVS200619P000525002019-07-19 3:26PM EDT2020-06-194.254.054.400.00-186028.85%
CVS210115P000525002019-07-18 1:15PM EDT2021-01-156.056.006.200.00-23,49729.67%