CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:62.50
CallsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190628C000625002019-06-07 10:56AM EDT2019-06-280.200.000.010.00--653.13%
CVS190719C000625002019-06-21 3:12PM EDT2019-07-190.040.010.050.00-12342431.64%
CVS190816C000625002019-06-21 3:20PM EDT2019-08-160.230.200.24-0.02-8.00%8212,73029.98%
CVS191018C000625002019-06-21 12:31PM EDT2019-10-180.700.650.740.00-1,0121,68128.17%
CVS191115C000625002019-06-21 12:35PM EDT2019-11-150.970.900.97-0.01-1.02%131,28527.86%
CVS200117C000625002019-06-21 3:16PM EDT2020-01-171.451.371.50-0.10-6.45%3410,18327.64%
CVS200619C000625002019-06-21 12:36PM EDT2020-06-192.712.582.72+0.02+0.74%273,00627.69%
CVS210115C000625002019-06-21 1:59PM EDT2021-01-154.233.904.45+0.03+0.71%1136428.97%
PutsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190719P000625002019-06-18 10:59AM EDT2019-07-197.457.3010.800.00-507676.86%
CVS190816P000625002019-06-21 9:53AM EDT2019-08-169.709.209.50+0.26+2.75%52,62326.56%
CVS191018P000625002019-06-19 10:45AM EDT2019-10-188.389.609.900.00-313025.46%
CVS191115P000625002019-05-31 9:48AM EDT2019-11-159.2010.0510.300.00-432627.56%
CVS200117P000625002019-06-19 9:59AM EDT2020-01-179.3610.4010.700.00-21,32926.40%
CVS200619P000625002019-06-06 3:57PM EDT2020-06-1911.6911.8012.200.00-22828.35%
CVS210115P000625002019-06-07 10:57AM EDT2021-01-1511.7013.5513.950.00-227429.55%