CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:50.00
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191115C000500002019-10-17 2:43PM EDT2019-11-1516.3715.9016.050.00-13890.00%
CVS200117C000500002019-10-17 3:53PM EDT2020-01-1715.8815.3516.55-0.38-2.34%582,15339.31%
CVS200221C000500002019-10-18 3:53PM EDT2020-02-2116.4014.8516.85-0.20-1.20%317638.77%
CVS200515C000500002019-10-18 3:05PM EDT2020-05-1516.4416.0517.15+0.70+4.45%202433.45%
CVS200619C000500002019-10-18 2:43PM EDT2020-06-1916.4016.1016.70-0.40-2.38%1059925.98%
CVS210115C000500002019-10-18 3:03PM EDT2021-01-1517.3616.7517.90-0.29-1.64%43,67227.58%
CVS220121C000500002019-10-18 3:58PM EDT2022-01-2118.8517.2520.20-0.35-1.82%2010329.48%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191115P000500002019-10-18 9:56AM EDT2019-11-150.040.030.070.00-14,57350.78%
CVS191122P000500002019-10-08 3:53PM EDT2019-11-220.240.000.130.00--150.39%
CVS200117P000500002019-10-18 3:03PM EDT2020-01-170.200.180.21+0.01+5.26%112,81234.28%
CVS200221P000500002019-10-15 2:52PM EDT2020-02-210.500.350.380.00-596733.23%
CVS200515P000500002019-10-18 1:08PM EDT2020-05-150.870.820.93-0.13-13.00%1043232.81%
CVS200619P000500002019-10-18 10:56AM EDT2020-06-191.071.001.070.00-104,92731.76%
CVS210115P000500002019-10-18 2:35PM EDT2021-01-152.452.282.58+0.07+2.94%29,08132.35%
CVS220121P000500002019-10-18 1:43PM EDT2022-01-214.453.655.00-0.32-6.71%42232.94%