CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:60.00
CallsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190621C000600002019-05-21 3:33PM EDT2019-06-210.150.140.15+0.01+7.14%56611,98027.20%
CVS190628C000600002019-05-21 3:36PM EDT2019-06-280.210.200.23-0.02-8.70%6532527.34%
CVS190816C000600002019-05-21 3:58PM EDT2019-08-160.800.760.80+0.05+6.67%76318,95027.05%
CVS191018C000600002019-05-21 3:57PM EDT2019-10-181.481.401.51+0.08+5.71%1181,68327.12%
CVS191115C000600002019-05-21 3:57PM EDT2019-11-151.701.651.81+0.08+4.94%3073927.22%
CVS200117C000600002019-05-21 2:52PM EDT2020-01-172.302.302.36+0.07+3.14%329,41926.92%
CVS200619C000600002019-05-21 10:46AM EDT2020-06-193.633.503.65+0.16+4.61%715127.16%
CVS210115C000600002019-05-21 10:53AM EDT2021-01-155.205.055.30+0.30+6.12%63,06728.06%
PutsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190614P000600002019-05-15 9:38AM EDT2019-06-147.106.156.650.00-54331.84%
CVS190621P000600002019-05-21 1:09PM EDT2019-06-216.806.356.90-0.14-2.02%23,11136.13%
CVS190816P000600002019-05-21 1:09PM EDT2019-08-167.657.307.45-0.11-1.42%185,81629.25%
CVS191018P000600002019-05-20 12:52PM EDT2019-10-187.937.758.10-0.37-4.46%235028.08%
CVS191115P000600002019-05-13 12:43PM EDT2019-11-158.558.208.500.00-111828.83%
CVS200117P000600002019-05-17 12:35PM EDT2020-01-179.208.709.000.00-1336,16227.94%
CVS200619P000600002019-05-14 1:43PM EDT2020-06-1910.1310.2510.350.00-1528.22%
CVS210115P000600002019-05-17 9:42AM EDT2021-01-1512.5211.6512.050.00-31,42829.10%