CVS - CVS Health Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:72.50
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191108C000725002019-10-18 10:44AM EDT2019-11-080.140.140.170.00-3029.98%
CVS191115C000725002019-10-21 1:35PM EDT2019-11-150.200.160.19-0.01-4.76%28026.32%
CVS191129C000725002019-10-17 12:38PM EDT2019-11-290.370.260.31+0.04+12.12%1024.22%
CVS200117C000725002019-10-21 2:20PM EDT2020-01-170.820.810.85-0.12-12.77%125022.83%
CVS200221C000725002019-10-18 3:00PM EDT2020-02-211.441.291.360.00-322023.63%
CVS200515C000725002019-10-21 1:45PM EDT2020-05-152.322.232.38-0.13-5.31%4024.15%
CVS200619C000725002019-10-21 11:50AM EDT2020-06-192.922.602.71+0.05+1.74%9024.02%
CVS210115C000725002019-10-21 12:10PM EDT2021-01-154.754.554.70-0.10-2.06%11024.70%
CVS220121C000725002019-10-10 12:27PM EDT2022-01-217.396.807.95+1.67+29.20%3026.61%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191115P000725002019-10-16 11:59AM EDT2019-11-157.537.057.400.00-38040.16%
CVS200117P000725002019-10-21 9:50AM EDT2020-01-177.307.557.65-0.20-2.67%5024.35%
CVS200221P000725002019-10-16 9:59AM EDT2020-02-219.008.358.500.00-1027.38%
CVS200515P000725002019-10-07 11:16AM EDT2020-05-1512.279.409.600.00--027.26%
CVS200619P000725002019-10-21 11:06AM EDT2020-06-199.309.709.90-0.50-5.10%3026.71%
CVS210115P000725002019-10-17 3:59PM EDT2021-01-1511.8011.9012.350.00-10028.19%
CVS220121P000725002019-09-16 10:49AM EDT2022-01-2116.1713.2517.300.00--833.48%