CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:55.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190426C000550002019-04-18 3:57PM EDT2019-04-260.080.070.08-0.02-20.00%5592,53726.17%
CVS190503C000550002019-04-18 3:58PM EDT2019-05-030.590.600.64-0.05-7.81%35075038.14%
CVS190510C000550002019-04-18 2:02PM EDT2019-05-100.820.700.84+0.05+6.49%6099335.43%
CVS190517C000550002019-04-18 3:59PM EDT2019-05-170.920.900.96-0.06-6.12%1,73545,77932.84%
CVS190621C000550002019-04-18 3:59PM EDT2019-06-211.521.491.63-0.05-3.18%5942,21429.96%
CVS190816C000550002019-04-18 3:52PM EDT2019-08-162.402.302.44-0.04-1.64%5397,39528.69%
CVS191018C000550002019-04-18 1:35PM EDT2019-10-183.253.053.20+0.12+3.83%282,20528.36%
CVS191115C000550002019-04-18 2:36PM EDT2019-11-153.553.353.70+0.05+1.43%4768329.55%
CVS200117C000550002019-04-18 3:57PM EDT2020-01-174.104.054.15+0.01+0.24%4495,52828.39%
CVS210115C000550002019-04-18 3:01PM EDT2021-01-157.246.857.95-0.06-0.82%1461,54932.29%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190426P000550002019-04-18 3:21PM EDT2019-04-262.802.883.10-0.50-15.15%31756855.27%
CVS190503P000550002019-04-18 3:51PM EDT2019-05-033.293.253.50-0.20-5.73%3015152.00%
CVS190517P000550002019-04-18 3:58PM EDT2019-05-173.693.603.80-0.11-2.89%3727,88341.70%
CVS190621P000550002019-04-18 3:54PM EDT2019-06-214.104.054.30-0.25-5.75%6969033.55%
CVS190816P000550002019-04-18 2:48PM EDT2019-08-165.105.005.35-0.14-2.67%2476,41833.28%
CVS191018P000550002019-04-18 1:18PM EDT2019-10-185.515.556.05+0.01+0.18%31,08331.64%
CVS191115P000550002019-04-18 9:45AM EDT2019-11-156.476.006.60+0.07+1.09%1096832.92%
CVS200117P000550002019-04-18 2:02PM EDT2020-01-176.756.607.05-0.15-2.17%34,89831.35%
CVS210115P000550002019-04-17 2:33PM EDT2021-01-1510.229.4010.500.00-134,51932.98%