CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:54.50
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190621C000545002019-06-18 3:33PM EDT2019-06-210.600.590.63-0.02-3.23%1,6412,83423.93%
CVS190628C000545002019-06-18 3:55PM EDT2019-06-281.001.031.070.00-1191,01226.12%
CVS190705C000545002019-06-18 10:00AM EDT2019-07-051.601.261.32+0.37+30.08%39325.61%
CVS190712C000545002019-06-18 11:54AM EDT2019-07-121.581.471.54+0.14+9.72%54225.59%
CVS190726C000545002019-06-18 3:32PM EDT2019-07-261.821.691.84+0.12+7.06%27624.71%
CVS190802C000545002019-06-18 3:57PM EDT2019-08-021.901.841.95+0.02+1.06%203224.17%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190621P000545002019-06-18 3:38PM EDT2019-06-210.400.410.45-0.14-25.93%4522,42923.05%
CVS190628P000545002019-06-18 3:50PM EDT2019-06-280.820.810.86-0.14-14.58%34936824.81%
CVS190705P000545002019-06-18 3:30PM EDT2019-07-050.991.041.09-0.15-13.16%157124.17%
CVS190712P000545002019-06-18 1:08PM EDT2019-07-121.241.171.28-0.22-15.07%5523.83%
CVS190726P000545002019-06-17 2:58PM EDT2019-07-261.991.762.100.00-107030.64%