CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:60.00
CallsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190628C000600002019-06-21 10:41AM EDT2019-06-280.020.010.030.00-51,13952.34%
CVS190705C000600002019-06-21 12:15PM EDT2019-07-050.020.000.05-0.01-33.33%72536.72%
CVS190712C000600002019-06-20 10:59AM EDT2019-07-120.070.040.080.00-32431.84%
CVS190719C000600002019-06-21 3:55PM EDT2019-07-190.110.070.11-0.01-8.33%3772,10629.00%
CVS190726C000600002019-06-21 10:34AM EDT2019-07-260.150.100.15-0.09-37.50%22427.64%
CVS190802C000600002019-06-20 10:40AM EDT2019-08-020.220.150.210.00-104227.25%
CVS190816C000600002019-06-21 3:55PM EDT2019-08-160.470.440.48-0.03-6.00%18518,94129.79%
CVS191018C000600002019-06-21 2:27PM EDT2019-10-181.131.071.200.00-612,17428.61%
CVS191115C000600002019-06-21 3:54PM EDT2019-11-151.451.371.52-0.03-2.03%341,06628.61%
CVS200117C000600002019-06-21 3:42PM EDT2020-01-172.051.982.07-0.05-2.38%1489,78127.84%
CVS200619C000600002019-06-21 12:55PM EDT2020-06-193.373.253.40-0.03-0.88%2527427.88%
CVS210115C000600002019-06-21 3:32PM EDT2021-01-154.854.755.050.00-483,15228.55%
PutsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190628P000600002019-06-18 10:48AM EDT2019-06-284.855.556.450.00-1610.00%
CVS190705P000600002019-06-20 1:10PM EDT2019-07-056.496.206.500.00-10140.00%
CVS190719P000600002019-06-21 9:39AM EDT2019-07-196.405.457.65+0.19+3.06%328651.22%
CVS190816P000600002019-06-21 10:45AM EDT2019-08-167.207.007.15+0.30+4.35%115,52525.59%
CVS191018P000600002019-06-19 10:41AM EDT2019-10-186.467.457.700.00-441624.73%
CVS191115P000600002019-06-21 3:42PM EDT2019-11-158.008.058.30+0.95+13.48%235727.93%
CVS200117P000600002019-06-21 10:39AM EDT2020-01-178.708.458.75-0.14-1.58%106,10526.60%
CVS200619P000600002019-06-18 1:16PM EDT2020-06-199.5010.0510.400.00-51728.60%
CVS210115P000600002019-06-21 9:52AM EDT2021-01-1512.2011.6512.20+0.87+7.68%101,47029.69%