CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:80.00
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191115C000800002019-10-17 3:11PM EDT2019-11-150.020.000.030.00-16032.03%
CVS200117C000800002019-10-21 2:27PM EDT2020-01-170.140.130.160.00-18022.46%
CVS200221C000800002019-10-22 3:48PM EDT2020-02-210.350.330.36+0.04+12.90%52022.75%
CVS200515C000800002019-10-22 1:37PM EDT2020-05-150.920.830.96+0.09+10.84%2023.22%
CVS200619C000800002019-10-22 1:22PM EDT2020-06-191.151.091.23+0.16+16.16%2023.37%
CVS210115C000800002019-10-22 3:40PM EDT2021-01-152.672.622.76+0.10+3.89%162023.74%
CVS220121C000800002019-10-21 1:19PM EDT2022-01-214.953.655.200.00-6024.32%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS191115P000800002019-10-11 12:48PM EDT2019-11-1517.6213.7014.200.00-50055.27%
CVS200117P000800002019-10-21 10:18AM EDT2020-01-1714.1113.6514.450.00-1036.23%
CVS200221P000800002019-10-11 12:48PM EDT2020-02-2117.6313.8016.150.00-505845.15%
CVS200515P000800002019-10-14 12:05PM EDT2020-05-1518.2314.8515.050.00---27.95%
CVS200619P000800002019-10-22 11:45AM EDT2020-06-1915.2514.9015.30-1.88-10.97%8027.38%
CVS210115P000800002019-10-22 10:39AM EDT2021-01-1517.2316.7517.40-2.37-12.09%1028.36%
CVS220121P000800002019-09-27 2:08PM EDT2022-01-2123.0317.7021.600.00-1031.99%