CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:75.00
CallsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191018C000750002019-10-10 9:30AM EDT2019-10-180.010.000.010.00-219971.88%
CVS191115C000750002019-10-16 11:39AM EDT2019-11-150.090.070.09+0.02+28.57%101,44927.34%
CVS191122C000750002019-10-09 10:29AM EDT2019-11-220.050.090.130.00--11226.47%
CVS200117C000750002019-10-16 3:59PM EDT2020-01-170.500.490.54+0.05+11.11%15,78623.88%
CVS200221C000750002019-10-16 3:33PM EDT2020-02-210.850.880.92+0.09+11.84%51,87424.29%
CVS200515C000750002019-10-16 2:31PM EDT2020-05-151.651.651.85+0.10+6.45%77825.03%
CVS200619C000750002019-10-11 11:19AM EDT2020-06-191.511.992.160.00-1877224.91%
CVS210115C000750002019-10-16 3:21PM EDT2021-01-153.953.954.15+0.25+6.76%571,73625.82%
CVS220121C000750002019-10-15 1:49PM EDT2022-01-216.155.906.900.00-11526.37%
PutsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191018P000750002019-10-01 10:38AM EDT2019-10-1812.409.159.400.00-5540.00%
CVS191115P000750002019-10-15 12:27PM EDT2019-11-1510.209.809.90-0.65-5.99%1710435.99%
CVS200117P000750002019-10-08 3:45PM EDT2020-01-1714.9010.0510.300.00-127526.07%
CVS200221P000750002019-07-25 9:30AM EDT2020-02-2119.8015.3515.900.00--1261.43%
CVS200619P000750002019-09-20 2:21PM EDT2020-06-1916.1011.9012.100.00-42426.82%
CVS210115P000750002019-10-02 1:35PM EDT2021-01-1517.2514.1014.400.00-362728.22%
CVS220121P000750002019-10-04 3:29PM EDT2022-01-2119.3716.6518.300.00-1531.04%