CVS - CVS Health Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:60.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190726C000600002019-07-22 9:30AM EDT2019-07-260.020.000.010.00-2030.47%
CVS190802C000600002019-07-22 12:37PM EDT2019-08-020.030.020.02-0.02-40.00%9021.88%
CVS190809C000600002019-07-22 10:27AM EDT2019-08-090.160.150.18-0.08-33.33%3027.34%
CVS190816C000600002019-07-22 12:42PM EDT2019-08-160.230.220.23-0.09-28.12%686025.05%
CVS190823C000600002019-07-22 10:35AM EDT2019-08-230.320.290.32-0.12-27.27%6024.66%
CVS190830C000600002019-07-22 12:50PM EDT2019-08-300.390.370.39-0.12-23.53%58023.93%
CVS191018C000600002019-07-22 12:51PM EDT2019-10-180.940.940.96-0.20-17.54%143023.07%
CVS191115C000600002019-07-22 12:20PM EDT2019-11-151.341.321.39-0.26-16.25%59024.15%
CVS200117C000600002019-07-22 12:48PM EDT2020-01-172.052.042.07-0.29-12.39%11012,96424.27%
CVS200221C000600002019-07-19 2:20PM EDT2020-02-212.742.322.420.00-4024.39%
CVS200619C000600002019-07-22 10:22AM EDT2020-06-193.503.403.50-0.30-7.89%56024.85%
CVS210115C000600002019-07-22 12:30PM EDT2021-01-154.954.855.10-0.51-9.34%143,30225.46%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190726P000600002019-07-22 10:06AM EDT2019-07-264.804.905.00+1.60+50.00%2070.51%
CVS190802P000600002019-07-18 11:14AM EDT2019-08-024.724.905.050.00-10049.12%
CVS190809P000600002019-07-17 11:32AM EDT2019-08-094.515.005.150.00-3041.75%
CVS190816P000600002019-07-22 11:46AM EDT2019-08-165.115.055.15+0.61+13.56%75,35735.69%
CVS190823P000600002019-07-15 3:17PM EDT2019-08-233.935.105.200.00-20032.72%
CVS190830P000600002019-07-22 12:07AM EDT2019-08-304.705.205.300.00---31.47%
CVS191018P000600002019-07-22 9:56AM EDT2019-10-185.455.605.70+0.28+5.42%40025.56%
CVS191115P000600002019-07-22 11:25AM EDT2019-11-156.406.256.40+0.60+10.34%6028.54%
CVS200117P000600002019-07-19 12:21PM EDT2020-01-176.506.856.950.00-20026.80%
CVS200221P000600002019-07-18 12:52PM EDT2020-02-217.037.357.600.00-2028.50%
CVS200619P000600002019-07-22 10:56AM EDT2020-06-198.788.458.70+1.69+23.84%1028.17%
CVS210115P000600002019-07-22 10:10AM EDT2021-01-1510.4010.2010.65+0.30+2.97%10029.33%