CVS - CVS Health Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:55.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190719C000550002019-07-16 12:59PM EDT2019-07-192.432.472.52-0.04-1.62%63212,00841.02%
CVS190726C000550002019-07-16 12:12PM EDT2019-07-262.372.532.57-0.09-3.66%290326.76%
CVS190802C000550002019-07-16 11:04AM EDT2019-08-022.302.602.62-0.30-11.54%8128522.36%
CVS190809C000550002019-07-16 10:14AM EDT2019-08-092.672.922.96-0.16-5.65%5127226.37%
CVS190816C000550002019-07-16 12:25PM EDT2019-08-162.933.053.10-0.17-5.48%10911,29925.78%
CVS190823C000550002019-07-16 10:51AM EDT2019-08-232.953.153.25-0.05-1.67%91525.68%
CVS190830C000550002019-07-16 12:12PM EDT2019-08-303.243.303.40-1.80-35.71%10125.76%
CVS191018C000550002019-07-16 1:05PM EDT2019-10-184.204.154.250.00-938,79725.90%
CVS191115C000550002019-07-16 11:18AM EDT2019-11-154.444.504.70-0.11-2.42%21,20526.38%
CVS200117C000550002019-07-16 12:23PM EDT2020-01-175.155.255.40-0.25-4.63%317,97025.98%
CVS200221C000550002019-07-12 3:59PM EDT2020-02-215.755.505.700.00-219825.60%
CVS200619C000550002019-07-12 10:11AM EDT2020-06-197.246.556.750.00-419525.61%
CVS210115C000550002019-07-16 1:06PM EDT2021-01-158.107.958.30-0.15-1.82%12,15325.89%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190719P000550002019-07-16 12:48PM EDT2019-07-190.040.040.05-0.01-20.00%281,89726.76%
CVS190726P000550002019-07-16 11:05AM EDT2019-07-260.260.210.23+0.01+4.00%2157125.20%
CVS190802P000550002019-07-16 10:30AM EDT2019-08-020.470.380.40+0.01+2.17%1818224.56%
CVS190809P000550002019-07-15 12:21PM EDT2019-08-090.940.870.900.00-218131.13%
CVS190816P000550002019-07-16 1:05PM EDT2019-08-161.011.001.02-0.01-0.98%68110,71229.54%
CVS190823P000550002019-07-16 11:35AM EDT2019-08-231.201.121.15+0.07+6.19%37828.74%
CVS190830P000550002019-07-16 9:53AM EDT2019-08-301.381.221.30+0.07+5.34%85228.52%
CVS191018P000550002019-07-16 12:17PM EDT2019-10-181.981.911.950.00-123,05525.92%
CVS191115P000550002019-07-16 10:55AM EDT2019-11-152.742.572.64+0.08+3.01%371,89728.31%
CVS200117P000550002019-07-16 10:55AM EDT2020-01-173.393.203.30+0.08+2.42%416,01827.28%
CVS200221P000550002019-07-11 10:56AM EDT2020-02-213.503.703.850.00-11128.26%
CVS200619P000550002019-07-15 12:53PM EDT2020-06-195.004.805.000.00-753228.23%
CVS210115P000550002019-07-16 11:16AM EDT2021-01-156.856.456.95+0.05+0.74%105,01829.44%