CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:55.00
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191101C000550002019-10-14 9:52AM EDT2019-11-017.7910.1512.650.00-3166.80%
CVS191108C000550002019-10-03 11:39AM EDT2019-11-086.0010.7012.250.00--1057.42%
CVS191115C000550002019-10-18 3:50PM EDT2019-11-1511.2510.8011.05+0.02+0.18%71,3910.00%
CVS191122C000550002019-10-10 12:21PM EDT2019-11-227.3710.1512.550.00-436070.26%
CVS200117C000550002019-10-18 3:06PM EDT2020-01-1711.3511.0511.65-0.22-1.90%167,63630.47%
CVS200221C000550002019-10-18 2:59PM EDT2020-02-2111.5711.2511.60+0.55+4.99%81,13125.07%
CVS200515C000550002019-10-18 11:54AM EDT2020-05-1512.0011.8013.10+0.15+1.27%316132.53%
CVS200619C000550002019-10-18 2:24PM EDT2020-06-1912.3312.1512.35+0.39+3.27%266924.71%
CVS210115C000550002019-10-18 3:31PM EDT2021-01-1513.7913.4513.90-0.21-1.50%51,99125.88%
CVS220121C000550002019-10-18 3:39PM EDT2022-01-2115.6013.8017.40+0.02+0.13%405130.40%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191025P000550002019-10-15 2:37PM EDT2019-10-250.020.000.040.00-28463.28%
CVS191101P000550002019-10-16 11:25AM EDT2019-11-010.060.000.060.00-62450.78%
CVS191108P000550002019-10-18 3:38PM EDT2019-11-080.060.000.22-0.18-75.00%45052.73%
CVS191115P000550002019-10-18 3:50PM EDT2019-11-150.120.110.130.00-185,13740.63%
CVS191122P000550002019-10-17 1:34PM EDT2019-11-220.150.120.310.00-1743.90%
CVS200117P000550002019-10-18 2:49PM EDT2020-01-170.500.450.50+0.02+4.17%55,77530.66%
CVS200221P000550002019-10-18 1:19PM EDT2020-02-210.870.840.89+0.01+1.16%31,37631.15%
CVS200515P000550002019-10-18 10:55AM EDT2020-05-151.701.611.70-0.15-8.11%425430.76%
CVS200619P000550002019-10-18 12:05PM EDT2020-06-191.971.852.01-0.10-4.83%21,07830.60%
CVS210115P000550002019-10-18 12:24PM EDT2021-01-153.843.603.95+0.04+1.05%66,54931.32%
CVS220121P000550002019-10-15 1:12PM EDT2022-01-216.805.406.400.00-104930.93%