CVS - CVS Health Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:57.50
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190426C000575002019-04-22 12:57PM EDT2019-04-260.010.010.01-0.02-66.67%177835.16%
CVS190503C000575002019-04-22 1:17PM EDT2019-05-030.190.170.20-0.03-13.64%11326840.43%
CVS190517C000575002019-04-22 3:44PM EDT2019-05-170.390.370.39-0.02-4.88%45117,65533.69%
CVS190621C000575002019-04-22 3:40PM EDT2019-06-210.860.860.89-0.03-3.37%1411,73930.18%
CVS190816C000575002019-04-22 3:37PM EDT2019-08-161.611.591.64+0.11+7.33%306,87729.26%
CVS191018C000575002019-04-22 3:49PM EDT2019-10-182.312.312.32+0.02+0.87%541,33828.64%
CVS191115C000575002019-04-22 2:57PM EDT2019-11-152.622.562.69-0.13-4.73%1567629.11%
CVS200117C000575002019-04-22 12:14PM EDT2020-01-173.253.203.35+0.05+1.56%72,73829.31%
CVS210115C000575002019-04-22 1:37PM EDT2021-01-156.356.256.50+0.10+1.60%344630.66%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190426P000575002019-04-22 9:39AM EDT2019-04-264.905.005.10-0.45-8.41%2811140.63%
CVS190503P000575002019-04-17 11:18AM EDT2019-05-035.805.155.250.00-945639.06%
CVS190517P000575002019-04-22 3:09PM EDT2019-05-175.355.255.40-0.27-4.80%183,26231.74%
CVS190621P000575002019-04-22 3:09PM EDT2019-06-215.705.655.75-0.30-5.00%2935926.91%
CVS190816P000575002019-04-18 3:56PM EDT2019-08-166.856.506.700.00-392,66429.14%
CVS191018P000575002019-04-18 10:58AM EDT2019-10-187.237.057.200.00-430227.23%
CVS191115P000575002019-04-16 3:16PM EDT2019-11-157.057.557.750.00-26729.04%
CVS200117P000575002019-04-15 11:41AM EDT2020-01-177.558.108.200.00-162,35528.04%
CVS210115P000575002019-04-16 11:12AM EDT2021-01-1511.1011.2011.550.00-11,53630.61%