CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:67.50
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191025C000675002019-10-18 3:37PM EDT2019-10-250.140.110.14-0.06-30.00%1015115.72%
CVS191101C000675002019-10-18 3:54PM EDT2019-11-010.410.320.35-0.08-16.33%2347116.46%
CVS191108C000675002019-10-18 1:46PM EDT2019-11-081.071.011.05-0.17-13.71%14225.54%
CVS191115C000675002019-10-18 3:58PM EDT2019-11-151.341.161.180.00-66939,94223.98%
CVS191122C000675002019-10-18 2:59PM EDT2019-11-221.401.321.33-0.10-6.67%135123.34%
CVS191129C000675002019-10-18 2:54PM EDT2019-11-291.471.401.43-0.17-10.37%12711322.45%
CVS200117C000675002019-10-18 3:59PM EDT2020-01-172.592.362.44-0.03-1.15%1605,77723.02%
CVS200221C000675002019-10-18 2:56PM EDT2020-02-213.112.963.05-0.17-5.18%141,75123.51%
CVS200515C000675002019-10-18 12:55PM EDT2020-05-154.214.054.20-0.04-0.94%2981323.96%
CVS200619C000675002019-10-18 3:37PM EDT2020-06-194.754.454.65+0.09+1.93%21,18124.27%
CVS210115C000675002019-10-18 3:48PM EDT2021-01-156.766.456.90-0.09-1.31%411,67725.44%
CVS220121C000675002019-10-18 3:12PM EDT2022-01-218.967.8510.50+0.86+10.62%1728.01%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191025P000675002019-10-18 3:56PM EDT2019-10-251.832.102.21-0.91-33.21%-239.06%
CVS191101P000675002019-10-17 3:29PM EDT2019-11-011.992.302.380.00--431.10%
CVS191108P000675002019-10-18 9:59AM EDT2019-11-082.722.983.05-0.08-2.86%72736.28%
CVS191115P000675002019-10-18 2:57PM EDT2019-11-153.073.103.20+0.20+6.97%623833.50%
CVS191122P000675002019-10-03 3:21PM EDT2019-11-226.103.203.300.00--1531.20%
CVS200117P000675002019-10-18 2:28PM EDT2020-01-174.004.104.30-0.01-0.25%4390827.00%
CVS200221P000675002019-10-17 3:59PM EDT2020-02-214.855.005.150.00-484128.44%
CVS200619P000675002019-09-10 10:10AM EDT2020-06-198.558.1510.050.00-2013543.11%
CVS210115P000675002019-10-18 2:29PM EDT2021-01-159.128.959.35+0.02+0.22%108529.25%
CVS220121P000675002019-10-17 10:17AM EDT2022-01-2112.3511.0012.600.00-12129.99%