CVS - CVS Health Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:70.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190517C000700002019-04-23 3:57PM EDT2019-05-170.020.000.010.00-15214,00642.19%
CVS190621C000700002019-04-24 11:19AM EDT2019-06-210.050.020.060.00-31082533.79%
CVS190816C000700002019-04-23 2:44PM EDT2019-08-160.190.160.190.00-676,89829.59%
CVS191018C000700002019-04-24 11:53AM EDT2019-10-180.400.360.42-0.02-4.76%1746628.25%
CVS191115C000700002019-04-23 12:46PM EDT2019-11-150.580.490.590.00-753828.61%
CVS200117C000700002019-04-24 11:19AM EDT2020-01-170.860.840.90-0.02-2.27%1211,93028.22%
CVS210115C000700002019-04-24 10:30AM EDT2021-01-153.203.053.35-0.05-1.54%61,08730.02%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190517P000700002019-04-24 11:15AM EDT2019-05-1717.1016.9517.20+0.70+4.27%211,72557.23%
CVS190621P000700002019-03-28 3:15PM EDT2019-06-2117.0616.8517.150.00-10532.62%
CVS190816P000700002019-04-23 11:14AM EDT2019-08-1617.0016.8017.350.00-1099531.20%
CVS191018P000700002019-04-23 11:54AM EDT2019-10-1816.5017.0517.450.00-53927.05%
CVS191115P000700002019-04-18 9:31AM EDT2019-11-1518.2017.3517.550.00-43926.69%
CVS200117P000700002019-04-23 12:55PM EDT2020-01-1717.1317.6517.800.00-1,3895,45526.25%
CVS210115P000700002019-04-23 12:06PM EDT2021-01-1519.8019.7020.100.00-1081428.59%