CVS - CVS Health Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:60.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190719C000600002019-07-17 10:00AM EDT2019-07-190.020.000.020.00-506,73234.38%
CVS190726C000600002019-07-17 10:00AM EDT2019-07-260.040.040.05-0.04-50.00%3661022.46%
CVS190802C000600002019-07-17 9:58AM EDT2019-08-020.110.090.12-0.07-38.89%440021.09%
CVS190809C000600002019-07-17 10:06AM EDT2019-08-090.410.410.44-0.15-26.79%650227.10%
CVS190816C000600002019-07-17 10:12AM EDT2019-08-160.530.530.55-0.17-24.29%4921,67126.12%
CVS190823C000600002019-07-16 3:20PM EDT2019-08-230.820.620.650.00-17335225.34%
CVS190830C000600002019-07-17 10:01AM EDT2019-08-300.730.710.76-0.17-18.89%210525.03%
CVS191018C000600002019-07-17 10:11AM EDT2019-10-181.401.401.46-0.31-18.13%433,34724.32%
CVS191115C000600002019-07-17 9:48AM EDT2019-11-151.821.841.89-0.36-16.51%161,52224.88%
CVS200117C000600002019-07-17 10:03AM EDT2020-01-172.572.502.58-0.38-12.88%11412,63524.68%
CVS200221C000600002019-07-16 11:58AM EDT2020-02-213.192.802.970.00-21,95024.93%
CVS200619C000600002019-07-17 9:52AM EDT2020-06-193.923.854.10-0.43-9.89%1650725.35%
CVS210115C000600002019-07-17 9:49AM EDT2021-01-155.605.305.90-0.20-3.45%53,26226.44%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190719P000600002019-07-17 9:56AM EDT2019-07-193.543.353.55+0.99+38.82%53546.09%
CVS190726P000600002019-07-15 3:24PM EDT2019-07-263.203.954.700.00-413556.35%
CVS190802P000600002019-07-11 3:59PM EDT2019-08-022.913.904.450.00--346.24%
CVS190809P000600002019-07-01 3:33PM EDT2019-08-095.874.254.450.00--438.92%
CVS190816P000600002019-07-17 10:01AM EDT2019-08-164.404.354.50+0.75+20.55%845,31535.11%
CVS190823P000600002019-07-15 3:17PM EDT2019-08-233.934.454.600.00-204833.28%
CVS191018P000600002019-07-17 9:32AM EDT2019-10-185.005.055.20+0.55+12.36%3159826.92%
CVS191115P000600002019-07-16 9:31AM EDT2019-11-155.425.805.900.00-422029.27%
CVS200117P000600002019-07-15 10:03AM EDT2020-01-176.056.356.550.00-26,06427.93%
CVS200221P000600002019-07-17 9:31AM EDT2020-02-216.806.807.15+0.38+5.92%22029.10%
CVS200619P000600002019-07-11 10:42AM EDT2020-06-197.097.858.350.00-174029.00%
CVS210115P000600002019-07-15 12:53PM EDT2021-01-159.509.5510.400.00-31,51230.21%