CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:80.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190517C000800002019-04-18 12:20PM EDT2019-05-170.010.000.010.00-13,34951.56%
CVS190621C000800002019-04-01 1:30PM EDT2019-06-210.020.000.030.00-285141.41%
CVS190816C000800002019-04-18 3:21PM EDT2019-08-160.060.050.090.00-972,66535.16%
CVS191018C000800002019-04-15 10:29AM EDT2019-10-180.160.070.210.00-202632.72%
CVS191115C000800002019-04-18 3:27PM EDT2019-11-150.140.090.17-0.01-6.67%62129.40%
CVS200117C000800002019-04-18 2:16PM EDT2020-01-170.300.250.320.00-201,61228.96%
CVS210115C000800002019-04-18 10:40AM EDT2021-01-151.801.672.05+0.10+5.88%51,07430.75%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190517P000800002019-04-05 1:40PM EDT2019-05-1726.3527.5028.600.00-1315105.18%
CVS190816P000800002019-03-15 3:19PM EDT2019-08-1624.8726.8027.050.00-22,5720.00%
CVS191018P000800002019-04-03 10:35AM EDT2019-10-1827.4526.4530.100.00-5763.60%
CVS200117P000800002019-04-11 12:28PM EDT2020-01-1727.4326.8028.750.00-266841.44%
CVS210115P000800002019-04-17 10:22AM EDT2021-01-1528.7027.5529.250.00-1538429.96%