CVS - CVS Health Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:65.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190426C000650002019-04-17 11:05AM EDT2019-04-260.060.000.010.00-60225100.00%
CVS190503C000650002019-04-24 1:58PM EDT2019-05-030.020.000.150.00-31567.97%
CVS190517C000650002019-04-25 3:34PM EDT2019-05-170.040.030.040.00-9313,91738.28%
CVS190621C000650002019-04-25 1:23PM EDT2019-06-210.160.140.17+0.03+23.08%557831.20%
CVS190816C000650002019-04-25 1:09PM EDT2019-08-160.510.480.52+0.04+8.51%146,27029.25%
CVS191018C000650002019-04-25 2:39PM EDT2019-10-180.970.900.95+0.15+18.29%2965928.35%
CVS191115C000650002019-04-25 2:24PM EDT2019-11-151.181.121.20+0.15+14.56%538728.61%
CVS200117C000650002019-04-25 3:08PM EDT2020-01-171.661.601.67+0.16+10.67%4086,62228.46%
CVS210115C000650002019-04-24 3:34PM EDT2021-01-154.304.254.55+0.08+1.90%953,02630.10%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190426P000650002019-04-22 11:05AM EDT2019-04-2612.4510.8012.500.00-1810248.83%
CVS190517P000650002019-04-25 3:34PM EDT2019-05-1711.6711.6511.80-0.38-3.15%661,94341.99%
CVS190621P000650002019-04-25 1:19PM EDT2019-06-2111.4011.6511.85-1.29-10.17%117929.10%
CVS190816P000650002019-04-25 2:55PM EDT2019-08-1612.1012.1012.25-0.33-2.65%141,53029.30%
CVS191018P000650002019-04-25 1:09PM EDT2019-10-1812.2612.4012.55-1.45-10.58%18127.01%
CVS191115P000650002019-04-24 12:09PM EDT2019-11-1513.0412.7012.900.00-101,50928.38%
CVS200117P000650002019-04-25 1:49PM EDT2020-01-1712.9013.0513.25-0.51-3.80%83,34427.43%
CVS210115P000650002019-04-24 11:09AM EDT2021-01-1516.0515.7016.100.00-1001,13529.47%