CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:45.00
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191115C000450002019-10-11 11:19AM EDT2019-11-1518.5517.4018.600.00-11160.00%
CVS200117C000450002019-10-18 3:30PM EDT2020-01-1721.2020.2021.40+0.91+4.48%1671345.95%
CVS200221C000450002019-10-15 11:38AM EDT2020-02-2119.7819.2022.300.00-42457.25%
CVS200619C000450002019-10-16 2:24PM EDT2020-06-1920.3720.5022.150.00-234239.36%
CVS210115C000450002019-10-18 3:03PM EDT2021-01-1521.5121.1021.60+0.57+2.72%171,24023.34%
CVS220121C000450002019-10-15 11:36AM EDT2022-01-2121.2720.5524.650.00-5933.63%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191115P000450002019-10-15 1:06PM EDT2019-11-150.040.000.070.00-41,15460.94%
CVS200117P000450002019-10-18 12:25PM EDT2020-01-170.090.050.11+0.01+12.50%178,00539.94%
CVS200221P000450002019-10-02 10:48AM EDT2020-02-210.400.130.180.00-301,11637.01%
CVS200515P000450002019-10-15 12:59PM EDT2020-05-150.500.390.450.00-102434.64%
CVS200619P000450002019-10-15 2:29PM EDT2020-06-190.630.500.580.00-23,76834.08%
CVS210115P000450002019-10-17 11:21AM EDT2021-01-151.541.381.620.00-110,06833.75%
CVS220121P000450002019-10-18 3:58PM EDT2022-01-213.152.583.35-1.05-25.00%12333.08%