CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:40.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190816C000400002019-07-17 11:28AM EDT2019-08-1616.2715.6516.250.00-352582.23%
CVS191018C000400002019-07-16 12:20PM EDT2019-10-1817.3015.4016.300.00-736846.63%
CVS191115C000400002019-07-12 12:48PM EDT2019-11-1517.6015.7016.400.00-159643.26%
CVS200117C000400002019-07-19 12:40PM EDT2020-01-1716.2315.5016.50+0.53+3.38%101,55636.74%
CVS200619C000400002019-07-19 3:56PM EDT2020-06-1916.2315.9016.55-0.57-3.39%1011027.61%
CVS210115C000400002019-07-19 1:49PM EDT2021-01-1517.1016.2517.00+0.35+2.09%101,55525.54%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190816P000400002019-07-11 9:30AM EDT2019-08-160.040.010.040.00-11,02953.52%
CVS191018P000400002019-07-18 9:31AM EDT2019-10-180.090.070.110.00-1023136.62%
CVS191115P000400002019-07-19 12:02PM EDT2019-11-150.150.150.18+0.05+50.00%2029035.06%
CVS200117P000400002019-07-19 3:44PM EDT2020-01-170.330.310.34+0.01+3.13%44,20232.47%
CVS200221P000400002019-07-16 3:06PM EDT2020-02-210.420.420.520.00-386333.01%
CVS200619P000400002019-07-16 1:17PM EDT2020-06-190.800.861.030.00-5072332.32%
CVS210115P000400002019-07-18 11:13AM EDT2021-01-151.801.661.950.00-594931.80%