CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:75.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190517C000750002019-04-12 11:12AM EDT2019-05-170.020.000.010.00-45,00748.44%
CVS190816C000750002019-04-18 3:22PM EDT2019-08-160.090.080.15-0.01-10.00%991,62533.64%
CVS191018C000750002019-04-18 11:42AM EDT2019-10-180.190.170.21-0.10-34.48%59228.86%
CVS191115C000750002019-04-17 1:01PM EDT2019-11-150.290.220.300.00-110728.81%
CVS200117C000750002019-04-18 3:55PM EDT2020-01-170.490.440.52-0.01-2.00%364,54928.54%
CVS210115C000750002019-04-18 11:38AM EDT2021-01-152.362.212.56+0.11+4.89%6579730.29%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190517P000750002019-04-04 12:39PM EDT2019-05-1722.2522.3023.350.00-11,75087.89%
CVS190816P000750002019-04-11 2:23PM EDT2019-08-1622.8221.5023.850.00-111757.98%
CVS191115P000750002019-03-25 10:03AM EDT2019-11-1522.8021.6023.950.00-12144.53%
CVS200117P000750002019-04-18 12:54PM EDT2020-01-1722.7722.1524.45+0.47+2.11%622242.92%
CVS210115P000750002019-04-11 12:28PM EDT2021-01-1524.2024.2524.900.00-463830.21%