CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:57.50
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190621C000575002019-06-19 3:46PM EDT2019-06-210.020.020.03-0.01-33.33%2,62516,85237.50%
CVS190628C000575002019-06-19 3:49PM EDT2019-06-280.170.130.15+0.02+13.33%12729726.17%
CVS190705C000575002019-06-19 3:55PM EDT2019-07-050.300.260.29+0.04+15.38%23610024.61%
CVS190712C000575002019-06-19 12:03PM EDT2019-07-120.490.390.44+0.07+16.67%28426524.27%
CVS190719C000575002019-06-19 3:48PM EDT2019-07-190.640.570.64+0.05+8.47%1,4104,56025.24%
CVS190726C000575002019-06-18 10:17AM EDT2019-07-260.660.640.710.00-459823.93%
CVS190802C000575002019-06-19 11:39AM EDT2019-08-020.840.740.77+0.08+10.53%23022.85%
CVS190816C000575002019-06-19 3:54PM EDT2019-08-161.311.251.28+0.06+4.80%19013,05026.42%
CVS191018C000575002019-06-19 1:33PM EDT2019-10-182.292.192.28+0.08+3.62%113,21826.59%
CVS191115C000575002019-06-19 1:54PM EDT2019-11-152.742.582.64+0.11+4.18%2370826.59%
CVS200117C000575002019-06-19 2:27PM EDT2020-01-173.253.153.35-0.10-2.99%75,30926.59%
CVS200619C000575002019-06-19 2:42PM EDT2020-06-194.804.654.80+0.05+1.05%1033026.87%
CVS210115C000575002019-06-19 3:44PM EDT2021-01-156.355.856.50+0.10+1.60%141,02427.59%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190621P000575002019-06-19 1:50PM EDT2019-06-212.492.582.65-0.28-10.11%621,06639.84%
CVS190628P000575002019-06-19 12:21PM EDT2019-06-282.592.692.73+0.03+1.17%116424.51%
CVS190705P000575002019-06-11 9:45AM EDT2019-07-053.292.742.910.00-1424.95%
CVS190712P000575002019-06-19 9:39AM EDT2019-07-123.052.902.97+0.35+12.96%202522.36%
CVS190719P000575002019-06-19 3:32PM EDT2019-07-193.113.053.25-0.20-6.04%6589025.24%
CVS190726P000575002019-06-17 12:05AM EDT2019-07-263.493.453.600.00--128.52%
CVS190816P000575002019-06-19 10:46AM EDT2019-08-163.994.104.20-0.19-4.55%263,48430.20%
CVS191018P000575002019-06-19 11:56AM EDT2019-10-184.854.805.00-0.07-1.42%1049927.49%
CVS191115P000575002019-06-17 1:46PM EDT2019-11-155.935.505.650.00-245329.51%
CVS200117P000575002019-06-18 1:49PM EDT2020-01-176.306.056.250.00-33,12028.36%
CVS200619P000575002019-06-04 12:04PM EDT2020-06-197.907.758.000.00-2429.59%
CVS210115P000575002019-06-10 12:16PM EDT2021-01-159.509.559.900.00-11,55430.51%