CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:70.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190719C000700002019-06-21 3:30PM EDT2019-07-190.020.000.010.00-424109.38%
CVS190816C000700002019-07-17 3:33PM EDT2019-08-160.020.020.04-0.01-33.33%76,45836.13%
CVS191018C000700002019-07-17 1:40PM EDT2019-10-180.140.120.18-0.04-22.22%191,36126.56%
CVS191115C000700002019-07-17 2:09PM EDT2019-11-150.280.230.31-0.09-24.32%521,48726.22%
CVS200117C000700002019-07-17 3:33PM EDT2020-01-170.560.510.56-0.06-9.68%5114,10824.73%
CVS200221C000700002019-07-17 11:18AM EDT2020-02-210.760.670.84-0.14-15.56%750625.56%
CVS200619C000700002019-07-17 1:32PM EDT2020-06-191.461.241.51-0.32-17.98%1340125.18%
CVS210115C000700002019-07-17 3:58PM EDT2021-01-152.772.412.98-0.23-7.67%431,67926.34%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS190719P000700002019-07-09 12:28PM EDT2019-07-1914.9513.5014.150.00-100146.88%
CVS190816P000700002019-07-15 11:18AM EDT2019-08-1613.1014.1014.450.00-8696759.57%
CVS191018P000700002019-06-25 10:45AM EDT2019-10-1817.1014.0514.500.00-110037.60%
CVS191115P000700002019-07-11 12:43PM EDT2019-11-1512.9014.3014.750.00-515436.18%
CVS200117P000700002019-07-17 1:58PM EDT2020-01-1714.7514.6014.75+1.10+8.06%355,53129.35%
CVS200221P000700002019-07-17 1:20PM EDT2020-02-2115.0014.5515.30+0.84+5.93%128531.47%
CVS200619P000700002019-07-17 9:32AM EDT2020-06-1915.5015.1515.90-1.45-8.55%165228.92%
CVS210115P000700002019-07-16 2:51PM EDT2021-01-1516.4516.7017.400.00-1097029.04%