CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:62.50
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190426C000625002019-04-04 2:02PM EDT2019-04-260.030.000.030.00-13650.00%
CVS190503C000625002019-04-16 11:47AM EDT2019-05-030.030.000.040.00-23742.19%
CVS190517C000625002019-04-18 3:58PM EDT2019-05-170.060.070.08-0.03-33.33%1696,82433.99%
CVS190621C000625002019-04-18 2:47PM EDT2019-06-210.240.220.32+0.01+4.35%14257530.96%
CVS190816C000625002019-04-18 3:04PM EDT2019-08-160.700.600.66+0.05+7.69%1,0324,13427.88%
CVS191018C000625002019-04-18 1:40PM EDT2019-10-181.161.071.34+0.04+3.57%391,16929.15%
CVS191115C000625002019-04-18 10:13AM EDT2019-11-151.401.281.45+0.01+0.72%244428.04%
CVS200117C000625002019-04-18 2:23PM EDT2020-01-171.961.842.08+0.07+3.70%952,98628.83%
CVS210115C000625002019-04-18 3:36PM EDT2021-01-154.754.005.95+0.10+2.15%1335433.71%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190426P000625002019-04-16 9:40AM EDT2019-04-268.709.7010.850.00-12093.36%
CVS190517P000625002019-04-18 2:24PM EDT2019-05-1710.2010.2010.95-0.32-3.04%1425,90457.96%
CVS190621P000625002019-04-18 2:54PM EDT2019-06-2110.3310.3511.10-0.32-3.00%6810447.68%
CVS190816P000625002019-04-18 2:54PM EDT2019-08-1610.8310.5511.25+1.28+13.40%192,22836.46%
CVS191018P000625002019-04-16 10:01AM EDT2019-10-1810.3010.8511.700.00-125133.30%
CVS191115P000625002019-04-16 10:19AM EDT2019-11-1510.8011.2011.950.00-525232.87%
CVS200117P000625002019-04-17 3:10PM EDT2020-01-1712.2011.8512.300.00-31,37231.08%
CVS210115P000625002019-04-15 2:53PM EDT2021-01-1514.0013.7016.150.00-526734.95%