CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:47.50
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191115C000475002019-09-20 1:44PM EDT2019-11-1516.8118.2018.650.00-15060.00%
CVS200117C000475002019-10-10 1:45PM EDT2020-01-1715.0017.9518.750.00-374833.79%
CVS200221C000475002019-10-18 3:53PM EDT2020-02-2118.8017.3520.05+4.70+33.33%3536754.52%
CVS200619C000475002019-09-26 3:48PM EDT2020-06-1914.8017.4020.150.00-21,11940.02%
CVS210115C000475002019-10-16 10:31AM EDT2021-01-1519.2019.0519.650.00-12,91625.72%
CVS220121C000475002019-10-10 1:40PM EDT2022-01-2117.5618.7022.450.00--231.67%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191115P000475002019-10-18 11:10AM EDT2019-11-150.030.000.08+0.01+50.00%23,73754.30%
CVS200117P000475002019-10-18 12:25PM EDT2020-01-170.130.070.13-0.02-13.33%28,52236.04%
CVS200221P000475002019-10-16 11:15AM EDT2020-02-210.300.220.260.00-329435.01%
CVS200515P000475002019-10-16 3:50PM EDT2020-05-150.700.570.630.00-61433.37%
CVS200619P000475002019-10-08 12:36PM EDT2020-06-191.480.710.810.00-64,80433.11%
CVS210115P000475002019-10-18 1:10PM EDT2021-01-151.951.902.07+0.04+2.09%202,91833.09%
CVS220121P000475002019-10-18 1:31PM EDT2022-01-213.812.565.15-1.07-21.93%22136.85%