CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:60.00
CallsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191018C000600002019-10-15 3:59PM EDT2019-10-184.900.000.000.00-25700.00%
CVS191025C000600002019-10-11 11:47AM EDT2019-10-253.450.000.000.00-1000.00%
CVS191101C000600002019-10-15 10:07AM EDT2019-11-014.300.000.000.00-1500.00%
CVS191108C000600002019-10-11 10:56AM EDT2019-11-084.100.000.000.00-100.00%
CVS191115C000600002019-10-15 3:33PM EDT2019-11-155.260.000.000.00-10600.00%
CVS191122C000600002019-10-15 10:35AM EDT2019-11-225.200.000.000.00-100.00%
CVS200117C000600002019-10-15 3:12PM EDT2020-01-176.290.000.000.00-19400.00%
CVS200221C000600002019-10-15 12:10PM EDT2020-02-216.650.000.000.00-2700.00%
CVS200515C000600002019-10-15 3:21PM EDT2020-05-157.660.000.000.00-1900.00%
CVS200619C000600002019-10-15 1:29PM EDT2020-06-197.900.000.000.00-1000.00%
CVS210115C000600002019-10-15 3:04PM EDT2021-01-159.900.000.000.00-1900.00%
CVS220121C000600002019-10-15 10:17AM EDT2022-01-2112.240.000.000.00-100.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191018P000600002019-10-15 3:28PM EDT2019-10-180.030.000.000.00-159025.00%
CVS191025P000600002019-10-15 3:52PM EDT2019-10-250.080.000.000.00-9012.50%
CVS191101P000600002019-10-15 3:12PM EDT2019-11-010.200.000.000.00-206.25%
CVS191108P000600002019-10-15 12:08PM EDT2019-11-080.650.000.000.00-206.25%
CVS191115P000600002019-10-15 3:56PM EDT2019-11-150.760.000.000.00-7906.25%
CVS191122P000600002019-10-15 10:02AM EDT2019-11-221.000.000.000.00-1506.25%
CVS191129P000600002019-10-14 3:35PM EDT2019-11-290.940.000.000.00-206.25%
CVS200117P000600002019-10-15 3:21PM EDT2020-01-171.650.000.000.00-19203.13%
CVS200221P000600002019-10-15 3:49PM EDT2020-02-212.340.000.000.00-2003.13%
CVS200515P000600002019-10-15 3:31PM EDT2020-05-153.500.000.000.00-2203.13%
CVS200619P000600002019-10-15 1:32PM EDT2020-06-193.730.000.000.00-303.13%
CVS210115P000600002019-10-15 2:18PM EDT2021-01-156.060.000.000.00-401.56%
CVS220121P000600002019-10-15 3:41PM EDT2022-01-219.000.000.000.00-2701.56%