CVS - CVS Health Corporation

NYSE - NYSE Delayed 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 3:56PM EDT2019-07-192.502.432.47+0.03+1.21%86012,00831.84%
CVS190726C000550002019-07-16 3:19PM EDT2019-07-262.552.492.53+0.09+3.66%1290322.27%
CVS190802C000550002019-07-16 3:57PM EDT2019-08-022.592.572.63-0.01-0.38%8128520.70%
CVS190809C000550002019-07-16 3:34PM EDT2019-08-092.872.902.95+0.04+1.41%1327224.93%
CVS190816C000550002019-07-16 3:56PM EDT2019-08-163.063.003.15-0.04-1.29%16911,29925.64%
CVS190823C000550002019-07-16 10:51AM EDT2019-08-232.953.153.25-0.05-1.67%91524.81%
CVS190830C000550002019-07-16 12:12PM EDT2019-08-303.243.303.50-1.80-35.71%10126.37%
CVS191018C000550002019-07-16 3:54PM EDT2019-10-184.134.104.25-0.07-1.67%2698,79725.43%
CVS191115C000550002019-07-16 11:18AM EDT2019-11-154.444.504.70-0.11-2.42%21,20525.98%
CVS200117C000550002019-07-16 3:41PM EDT2020-01-175.355.305.40-0.05-0.93%537,97025.66%
CVS200221C000550002019-07-12 3:59PM EDT2020-02-215.755.505.700.00-219825.31%
CVS200619C000550002019-07-12 10:11AM EDT2020-06-197.246.506.750.00-419525.37%
CVS210115C000550002019-07-16 1:29PM EDT2021-01-158.057.308.30-0.20-2.42%22,15325.70%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190719P000550002019-07-16 3:13PM EDT2019-07-190.030.030.04-0.02-40.00%331,89726.17%
CVS190726P000550002019-07-16 11:05AM EDT2019-07-260.260.180.21+0.01+4.00%2157124.90%
CVS190802P000550002019-07-16 3:10PM EDT2019-08-020.380.360.39-0.08-17.39%1218224.76%
CVS190809P000550002019-07-16 2:11PM EDT2019-08-090.950.860.90+0.01+1.06%818131.59%
CVS190816P000550002019-07-16 3:50PM EDT2019-08-161.011.001.02-0.01-0.98%71210,71229.96%
CVS190823P000550002019-07-16 11:35AM EDT2019-08-231.201.101.14+0.07+6.19%37828.96%
CVS190830P000550002019-07-16 9:53AM EDT2019-08-301.381.231.28+0.07+5.34%85228.61%
CVS191018P000550002019-07-16 3:58PM EDT2019-10-181.941.921.94-0.04-2.02%123,05526.09%
CVS191115P000550002019-07-16 10:55AM EDT2019-11-152.742.562.63+0.08+3.01%371,89728.47%
CVS200117P000550002019-07-16 10:55AM EDT2020-01-173.393.203.30+0.08+2.42%416,01827.48%
CVS200221P000550002019-07-11 10:56AM EDT2020-02-213.503.653.850.00-11128.44%
CVS200619P000550002019-07-16 2:49PM EDT2020-06-194.904.805.00-0.10-2.00%553228.38%
CVS210115P000550002019-07-16 11:16AM EDT2021-01-156.856.707.15+0.05+0.74%105,01830.30%