CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:65.00
CallsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191018C000650002019-10-14 3:54PM EDT2019-10-180.090.000.000.00-30106.25%
CVS191025C000650002019-10-14 3:54PM EDT2019-10-250.230.000.000.00-3606.25%
CVS191101C000650002019-10-14 3:20PM EDT2019-11-010.380.000.000.00-11903.13%
CVS191108C000650002019-10-14 2:51PM EDT2019-11-081.010.000.000.00-3303.13%
CVS191115C000650002019-10-14 3:52PM EDT2019-11-151.160.000.000.00-10,45403.13%
CVS191122C000650002019-10-14 3:12PM EDT2019-11-221.280.000.000.00-803.13%
CVS191129C000650002019-10-14 12:47PM EDT2019-11-291.440.000.000.00-303.13%
CVS200117C000650002019-10-14 3:59PM EDT2020-01-172.230.000.000.00-29701.56%
CVS200221C000650002019-10-14 11:48AM EDT2020-02-212.850.000.000.00-1601.56%
CVS200515C000650002019-10-14 11:59AM EDT2020-05-153.950.000.000.00-200.78%
CVS200619C000650002019-10-11 3:59PM EDT2020-06-194.300.000.000.00-500.78%
CVS210115C000650002019-10-14 3:56PM EDT2021-01-156.380.000.000.00-1700.78%
CVS220121C000650002019-10-10 1:28PM EDT2022-01-218.450.000.000.00-200.78%
PutsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191018P000650002019-10-14 12:13PM EDT2019-10-181.880.000.000.00-1200.00%
CVS191025P000650002019-10-14 1:14PM EDT2019-10-252.580.000.000.00-500.00%
CVS191101P000650002019-10-11 11:12AM EDT2019-11-012.570.000.000.00-200.00%
CVS191108P000650002019-10-10 2:09PM EDT2019-11-084.040.000.000.00-100.00%
CVS191115P000650002019-10-14 2:03PM EDT2019-11-153.450.000.000.00-4700.00%
CVS191122P000650002019-10-04 11:55AM EDT2019-11-224.450.000.000.00--00.00%
CVS200117P000650002019-10-11 2:44PM EDT2020-01-174.750.000.000.00-100.00%
CVS200221P000650002019-10-11 1:59PM EDT2020-02-215.140.000.000.00-3400.00%
CVS200515P000650002019-10-10 12:13PM EDT2020-05-157.150.000.000.00--00.00%
CVS200619P000650002019-10-14 12:06PM EDT2020-06-196.900.000.000.00-500.00%
CVS210115P000650002019-10-11 3:22PM EDT2021-01-159.400.000.000.00-400.00%
CVS220121P000650002019-09-30 1:25PM EDT2022-01-2113.500.000.000.00-300.00%