CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:70.00
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191025C000700002019-10-17 10:11AM EDT2019-10-250.020.000.050.00-203229.49%
CVS191101C000700002019-10-18 11:17AM EDT2019-11-010.080.060.090.00-1004221.68%
CVS191108C000700002019-10-18 3:59PM EDT2019-11-080.480.470.48-0.02-4.00%1,86627928.71%
CVS191115C000700002019-10-18 3:52PM EDT2019-11-150.560.540.59-0.04-6.67%3878,88226.66%
CVS191122C000700002019-10-18 11:09AM EDT2019-11-220.610.650.71-0.07-10.29%3924425.64%
CVS191129C000700002019-10-18 3:58PM EDT2019-11-290.780.730.76+0.78+∞%2120824.02%
CVS200117C000700002019-10-18 3:57PM EDT2020-01-171.661.551.72-0.06-3.49%1,35215,28424.55%
CVS200221C000700002019-10-18 3:32PM EDT2020-02-212.202.092.32-0.05-2.22%972,24324.95%
CVS200515C000700002019-10-18 12:26PM EDT2020-05-153.133.203.40-0.17-5.15%2033624.87%
CVS200619C000700002019-10-18 1:33PM EDT2020-06-193.613.553.75-0.24-6.23%52,45324.66%
CVS210115C000700002019-10-18 1:30PM EDT2021-01-155.635.605.95-0.12-2.09%172,87625.59%
CVS220121C000700002019-10-18 12:58PM EDT2022-01-218.007.458.65-0.50-5.88%91325.78%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191101P000700002019-10-18 1:52PM EDT2019-11-014.484.304.40+0.34+8.21%1838.43%
CVS191108P000700002019-10-17 3:53PM EDT2019-11-084.504.604.75+4.50+∞%-12037.89%
CVS191115P000700002019-10-17 10:02AM EDT2019-11-155.174.704.850.00-1023834.08%
CVS200117P000700002019-10-18 12:39PM EDT2020-01-175.795.455.80+0.34+6.24%104,29426.54%
CVS200221P000700002019-10-17 3:53PM EDT2020-02-216.406.356.600.00-311127.95%
CVS200515P000700002019-10-17 12:18PM EDT2020-05-157.707.557.800.00--2227.75%
CVS200619P000700002019-10-16 9:54AM EDT2020-06-198.657.908.200.00-114227.55%
CVS210115P000700002019-10-16 1:52PM EDT2021-01-1511.0910.2010.750.00-185328.89%
CVS220121P000700002019-10-18 3:07PM EDT2022-01-2113.6513.2513.65+0.05+0.37%421428.75%