CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:62.50
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191025C000625002019-10-22 3:46PM EDT2019-10-254.154.004.20+0.43+11.56%1,023053.13%
CVS191101C000625002019-10-22 3:47PM EDT2019-11-014.004.054.20-0.08-1.96%50029.10%
CVS191108C000625002019-10-22 11:38AM EDT2019-11-084.084.304.40+0.28+7.37%4029.20%
CVS191115C000625002019-10-22 3:54PM EDT2019-11-154.504.504.55+0.65+16.88%392028.10%
CVS191122C000625002019-10-22 2:42PM EDT2019-11-224.654.554.70+0.42+9.93%6027.54%
CVS191129C000625002019-10-21 12:42PM EDT2019-11-294.584.654.800.00-42026.49%
CVS200117C000625002019-10-22 3:55PM EDT2020-01-175.615.555.70+0.61+12.20%91026.10%
CVS200221C000625002019-10-22 3:47PM EDT2020-02-216.096.006.15+0.57+10.33%80025.40%
CVS200515C000625002019-10-22 1:24PM EDT2020-05-157.097.007.20+0.35+5.19%9025.40%
CVS200619C000625002019-10-21 3:21PM EDT2020-06-196.887.307.550.00-10025.24%
CVS210115C000625002019-10-22 3:38PM EDT2021-01-159.409.159.40+0.53+5.98%12025.20%
CVS220121C000625002019-10-14 11:58AM EDT2022-01-219.729.8013.450.00-2029.49%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191025P000625002019-10-22 11:31AM EDT2019-10-250.020.000.02-0.03-60.00%2035.55%
CVS191101P000625002019-10-22 2:29PM EDT2019-11-010.120.120.16-0.08-40.00%45030.18%
CVS191108P000625002019-10-22 2:49PM EDT2019-11-080.630.620.67-0.22-25.88%26037.94%
CVS191115P000625002019-10-22 3:53PM EDT2019-11-150.810.780.81-0.18-18.18%77034.72%
CVS191122P000625002019-10-21 11:19AM EDT2019-11-220.900.870.920.00-16032.40%
CVS191129P000625002019-10-21 1:45PM EDT2019-11-291.120.950.980.00-5030.18%
CVS200117P000625002019-10-22 2:20PM EDT2020-01-171.601.671.75-0.40-20.00%15027.10%
CVS200221P000625002019-10-22 10:29AM EDT2020-02-212.602.402.47-0.20-7.14%1028.20%
CVS200515P000625002019-10-22 11:26AM EDT2020-05-153.603.553.70-0.30-7.69%80028.47%
CVS200619P000625002019-10-21 11:42AM EDT2020-06-193.983.854.000.00-6027.83%
CVS210115P000625002019-10-22 12:23PM EDT2021-01-156.206.106.30-0.07-1.12%30028.69%
CVS220121P000625002019-10-07 10:31AM EDT2022-01-2111.308.8510.850.00-5033.45%