Free Trial

CVS Health (CVS) Options Chain & Prices

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free CVS Stock Alerts
$55.48
-0.42 (-0.75%)
(As of 10:30 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

CVS Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/10/2024$45.00$0.007Put207 - 20215
(+9)		62.43%
(+4.18%)		-0.00490822
5/10/2024$46.00$0.008Put82 - 60232
(+232)		57.64%
(+3.97%)		-0.00594523
5/10/2024$46.00$10.086Call2 - 22
(+2)		57.60%
(+3.93%)		0.9940992
5/10/2024$47.00$0.010Put15251101105
(+105)		52.84%
(+3.72%)		-0.007323
5/10/2024$48.00$0.011Put101 - 101100
(+100)		48.15%
(+3.53%)		-0.0091452
5/10/2024$48.50$0.012Put270 - 100180
(+180)		45.76%
(+3.37%)		-0.0103365
5/10/2024$49.00$0.013Put165 - 100144
(+144)		43.41%
(+3.21%)		-0.0117384
5/10/2024$49.00$7.094Call2 - - 0
(+0)		43.41%
(+3.25%)		0.9883272
5/10/2024$49.50$0.015Put1373510030
(+30)		41.07%
(+3.10%)		-0.0134279
5/10/2024$49.50$6.596Call2 - - 0
(+0)		41.07%
(+3.06%)		0.9866412
5/10/2024$50.00$0.016Put30771220463
(+86)		38.77%
(+2.94%)		-0.01546130
5/10/2024$50.00$6.098Call643516109
(+62)		38.73%
(+12.27%)		0.98457214
5/10/2024$51.00$0.020Put472 - 39
(+39)		34.08%
(+2.50%)		-0.0213474
5/10/2024$51.00$5.104Call2020 - 21
(+21)		34.08%
(+2.50%)		0.9787461
5/10/2024$51.50$0.023Put6262524
(+24)		31.77%
(+2.13%)		-0.02560411
5/10/2024$51.50$4.607Call11 - 14
(+14)		31.77%
(+2.16%)		0.9745021
5/10/2024$52.00$0.027Put191 - 127
(+127)		29.48%
(+1.68%)		-0.0313137
5/10/2024$52.00$4.112Call70304043
(+43)		29.48%
(+1.68%)		0.9688113
5/10/2024$52.50$0.033Put301 - 40
(+40)		27.24%
(+0.93%)		-0.03928616
5/10/2024$53.00$0.041Put464481
(+81)		25.10%
(-0.17%)		-0.05103319
5/10/2024$53.00$3.127Call32162
(+62)		25.10%
(-0.17%)		0.9491863
5/10/2024$53.50$0.055Put2458741221
(+221)		23.14%
(-1.48%)		-0.06966725
5/10/2024$53.50$2.641Call22 - 35
(+35)		23.14%
(-1.48%)		0.9306512
5/10/2024$54.00$0.081Put68650428312
(+312)		21.62%
(-2.50%)		-0.10188793
5/10/2024$54.00$2.167Call26176961791
(+1791)		21.62%
(-2.50%)		0.8986342
5/10/2024$55.00$0.230Put1,1573217042326
(+249)		20.37%
(-3.27%)		-0.243378212
5/10/2024$55.00$1.316Call1,5265614682146
(+1349)		20.47%
(-2.96%)		0.758248247
5/10/2024$56.00$0.581Put855531253364
(+37)		20.01%
(-3.78%)		-0.476163162
5/10/2024$56.00$0.665Call4,6141,5916621116
(+351)		20.01%
(-3.31%)		0.528292471
5/10/2024$57.00$1.209Put106552974
(-10)		20.60%
(-4.25%)		-0.71644426
5/10/2024$57.00$0.289Call4,0971,1746471931
(+346)		20.48%
(-4.38%)		0.292724311
5/10/2024$58.00$2.052Put176594
(+0)		22.15%
(-4.51%)		-0.87122114
5/10/2024$58.00$0.122Call2,5776781,0701527
(+974)		22.11%
(-4.55%)		0.142756190
5/10/2024$59.00$3.002Put33 - 65
(-10)		25.00%
(-4.82%)		-0.9403421
5/10/2024$59.00$0.064Call80543374487
(+275)		25.53%
(-4.33%)		0.07583765
5/10/2024$60.00$3.989Put1091140
(+0)		29.19%
(-4.86%)		-0.964528
5/10/2024$60.00$0.046Call5453052371198
(+519)		30.08%
(-3.93%)		0.05094335
5/10/2024$61.00$4.985Put11 - 98
(-25)		33.76%
(-4.67%)		-0.9748661
5/10/2024$61.00$0.039Call2251113167
(+119)		33.76%
(-4.62%)		0.03920714
5/10/2024$62.00$5.982Put21 - 48
(-39)		38.17%
(-4.49%)		-0.9813242
Biden to Launch “FedNOW” [Move Your Money Now] (Ad)

Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...

Get your free information kit NOW, before it's too late.
5/10/2024$62.00$0.035Call26210251131
(+85)		38.17%
(-4.44%)		0.031689
5/10/2024$63.00$6.980Put22 - 51
(+5)		45.97%
(-0.70%)		-0.9859972
5/10/2024$64.00$7.978Put52 - 79
(-73)		46.19%
(-4.27%)		-0.9897893
5/10/2024$64.00$0.027Call102 - 1172
(+2)		46.19%
(-4.23%)		0.0217673
5/10/2024$65.00$8.977Put321120
(-34)		49.79%
(-4.20%)		-0.9928453
5/10/2024$65.00$0.024Call23913368
(-75)		49.75%
(-4.28%)		0.01826411
5/10/2024$66.00$0.021Call1 - - 362
(-13)		53.13%
(-4.27%)		0.0152941
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:CVS) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
Elon to Transform U.S. Economy?
Porter & Company
Dollar Cancelled
Lear Capital
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
“Crash Insurance” For Your Retirement
Unstoppable Prosperity
Gold Set to EXPLODE!
Gold Safe Exchange
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing