CVS - CVS Health Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:50.00
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191115C000500002019-10-23 12:23PM EDT2019-11-1515.6715.5515.80-0.88-5.32%9053.91%
CVS200117C000500002019-10-23 9:40AM EDT2020-01-1716.1615.4516.25-0.44-2.65%8044.92%
CVS200221C000500002019-10-18 3:53PM EDT2020-02-2116.4014.7016.950.00-7047.73%
CVS200515C000500002019-10-22 12:17PM EDT2020-05-1516.7516.1516.650.00-10033.74%
CVS200619C000500002019-10-23 9:30AM EDT2020-06-1916.9516.3016.55+0.79+4.89%52030.20%
CVS210115C000500002019-10-23 2:20PM EDT2021-01-1517.3017.0018.50-0.70-3.89%1033.63%
CVS220121C000500002019-10-21 11:31AM EDT2022-01-2119.0517.0519.200.00-21027.54%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191115P000500002019-10-23 1:34PM EDT2019-11-150.040.030.04+0.02+100.00%1049.22%
CVS191122P000500002019-10-08 3:53PM EDT2019-11-220.240.000.100.00--049.90%
CVS200117P000500002019-10-23 1:46PM EDT2020-01-170.150.140.18-0.02-11.76%2512,70933.20%
CVS200221P000500002019-10-23 1:45PM EDT2020-02-210.340.320.35-0.16-32.00%1032.37%
CVS200515P000500002019-10-21 11:03AM EDT2020-05-150.800.780.830.00-10031.37%
CVS200619P000500002019-10-22 12:44PM EDT2020-06-191.000.931.00+0.07+7.53%5030.74%
CVS210115P000500002019-10-23 2:49PM EDT2021-01-152.332.292.48+0.11+4.95%11031.43%
CVS220121P000500002019-10-23 12:48PM EDT2022-01-214.303.755.25-0.20-4.44%126033.48%