CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:60.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190426C000600002019-04-18 3:51PM EDT2019-04-260.010.000.020.00-431,11741.41%
CVS190503C000600002019-04-18 3:56PM EDT2019-05-030.040.050.09-0.03-42.86%6087939.06%
CVS190517C000600002019-04-18 3:56PM EDT2019-05-170.170.160.17-0.02-10.53%80123,92132.23%
CVS190621C000600002019-04-18 3:57PM EDT2019-06-210.520.450.51+0.04+8.33%1965,06829.44%
CVS190816C000600002019-04-18 3:51PM EDT2019-08-161.041.001.07+0.02+1.96%15218,17228.20%
CVS191018C000600002019-04-18 3:36PM EDT2019-10-181.601.521.650.00-901,30327.64%
CVS191115C000600002019-04-18 3:55PM EDT2019-11-151.861.811.97+0.05+2.76%3155828.05%
CVS200117C000600002019-04-18 3:22PM EDT2020-01-172.512.452.55+0.03+1.21%3399,56728.16%
CVS210115C000600002019-04-18 3:45PM EDT2021-01-155.465.356.20+0.11+2.06%442,21732.02%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190426P000600002019-04-18 3:51PM EDT2019-04-267.697.108.30+1.69+28.17%1075472.85%
CVS190503P000600002019-04-16 1:16PM EDT2019-05-036.816.908.400.00-11,07450.88%
CVS190510P000600002019-04-17 11:44AM EDT2019-05-108.167.308.400.00-511264.84%
CVS190517P000600002019-04-18 3:50PM EDT2019-05-177.757.808.35-0.25-3.12%1029,59855.37%
CVS190621P000600002019-04-18 3:55PM EDT2019-06-218.037.308.65-0.32-3.83%720541.68%
CVS190816P000600002019-04-18 12:26PM EDT2019-08-168.548.409.15-0.41-4.58%155,84835.41%
CVS191018P000600002019-04-18 12:13PM EDT2019-10-188.999.059.45+0.69+8.31%530130.98%
CVS191115P000600002019-04-18 2:09PM EDT2019-11-159.709.5010.00+1.40+16.87%202632.67%
CVS200117P000600002019-04-18 11:48AM EDT2020-01-1710.159.9510.40-0.40-3.79%15,52631.03%
CVS210115P000600002019-04-17 1:57PM EDT2021-01-1513.2712.0513.900.00-111,41633.25%