CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:65.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190726C000650002019-07-11 2:34PM EDT2019-07-260.020.000.040.00-4554.69%
CVS190816C000650002019-07-19 3:54PM EDT2019-08-160.050.030.060.00-1074,74029.10%
CVS191018C000650002019-07-19 1:59PM EDT2019-10-180.360.300.35-0.07-16.28%332,77823.76%
CVS191115C000650002019-07-19 3:37PM EDT2019-11-150.600.580.62-0.10-14.29%191,70524.63%
CVS200117C000650002019-07-19 3:00PM EDT2020-01-171.141.051.11-0.04-3.39%788,53424.51%
CVS200221C000650002019-07-19 2:43PM EDT2020-02-211.391.271.42-0.06-4.14%109924.81%
CVS200619C000650002019-07-19 2:14PM EDT2020-06-192.362.162.35-0.09-3.67%362,41125.10%
CVS210115C000650002019-07-19 12:18PM EDT2021-01-153.843.503.95+0.44+12.94%12,99226.04%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190816P000650002019-07-19 1:11PM EDT2019-08-169.259.459.60-0.35-3.65%61,46548.63%
CVS191018P000650002019-07-16 9:32AM EDT2019-10-188.809.1010.100.00-112433.81%
CVS191115P000650002019-07-17 11:36AM EDT2019-11-159.909.8510.350.00-181,55132.20%
CVS200117P000650002019-07-17 3:56PM EDT2020-01-1710.3010.3510.600.00-133,27128.06%
CVS200221P000650002019-07-11 11:15AM EDT2020-02-219.5010.5011.000.00--528.52%
CVS200619P000650002019-07-17 1:20PM EDT2020-06-1911.7511.7012.050.00-1884128.45%
CVS210115P000650002019-07-18 12:41PM EDT2021-01-1513.5013.0513.750.00-51,15028.90%