Free Trial

CVS Health (CVS) Options Chain & Prices

CVS Health logo
$69.42 +2.71 (+4.06%)
Closing price 05/1/2025 03:59 PM Eastern
Extended Trading
$69.96 +0.54 (+0.78%)
As of 05:13 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

CVS Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$56.00$0.006Put109166578
(+75)
153.15%
(+16.22%)
-0.0036068
5/2/2025$57.00$0.007Put49295294
(+150)
143.15%
(+12.65%)
-0.00420127
5/2/2025$58.00$0.007Put4023 - 1125
(+882)
132.99%
(+8.11%)
-0.00487922
5/2/2025$58.00$11.432Call21 - 12
(+0)
132.99%
(+8.11%)
0.9951462
5/2/2025$59.00$0.008Put21814749769
(+154)
122.70%
(+2.45%)
-0.00566539
5/2/2025$59.00$10.433Call4 - - 5
(+0)
122.70%
(+2.52%)
0.9943611
5/2/2025$60.00$0.009Put294791655100
(+3800)
112.28%
(-3.64%)
-0.00658866
5/2/2025$60.00$9.434Call2 - - 50
(+0)
112.28%
(-4.06%)
0.9934371
5/2/2025$61.00$0.009Put7220141488
(+894)
101.75%
(-11.50%)
-0.00769122
5/2/2025$61.00$8.435Call2 - - 41
(+0)
101.75%
(-11.50%)
0.9923352
5/2/2025$62.00$0.010Put98294882
(+37)
91.11%
(-19.60%)
-0.00905131
5/2/2025$62.00$7.436Call41 - 117
(+1)
91.11%
(-19.60%)
0.9909743
5/2/2025$63.00$0.011Put429211123
(-283)
80.51%
(-26.43%)
-0.010925
5/2/2025$63.00$6.437Call3913 - 170
(+5)
80.51%
(-28.05%)
0.9891252
5/2/2025$64.00$0.013Put32017552376
(+396)
70.52%
(-35.45%)
-0.01418334
5/2/2025$64.00$5.439Call79582769
(-231)
70.52%
(-36.14%)
0.98584325
5/2/2025$65.00$0.019Put9181573652281
(+646)
62.32%
(-44.99%)
-0.022406379
5/2/2025$65.00$4.446Call52610441380
(-66)
62.32%
(-43.54%)
0.9776236
5/2/2025$66.00$0.037Put75882544438
(+1308)
56.44%
(-48.03%)
-0.044367113
5/2/2025$66.00$3.464Call553441602994
(+1147)
56.44%
(-46.59%)
0.955658168
5/2/2025$67.00$0.083Put27713561375
(-374)
51.40%
(-49.76%)
-0.09423463
5/2/2025$67.00$2.510Call2,7265296386863
(+6168)
53.38%
(-50.51%)
0.905791729
5/2/2025$68.00$0.179Put740231395106
(-6)
45.64%
(-53.65%)
-0.19280589
5/2/2025$68.00$1.607Call24063791268
(+526)
45.64%
(-54.27%)
0.80722790
5/2/2025$69.00$0.395Put1,709674947682
(-10)
41.86%
(-55.66%)
-0.381715148
5/2/2025$69.00$0.823Call310811351917
(+566)
39.96%
(-57.57%)
0.61854698
5/2/2025$70.00$0.888Put1,66769889985
(-1)
38.48%
(-57.63%)
-0.657634234
5/2/2025$70.00$0.316Call1,7136606481149
(-16)
42.35%
(-53.69%)
0.345576281
5/2/2025$71.00$1.701Put1,45049873686
(+5)
41.50%
(-53.72%)
-0.850327164
5/2/2025$71.00$0.124Call1,256276659454
(+98)
41.50%
(-55.74%)
0.158282233
5/2/2025$72.00$2.643Put29710012751
(+0)
47.97%
(-46.93%)
-0.93082772
5/2/2025$72.00$0.061Call4,3801,0222,5231195
(+625)
47.97%
(-46.93%)
0.079058425
5/2/2025$73.00$3.622Put245151
(+0)
54.87%
(-40.28%)
-0.96462915
5/2/2025$73.00$0.035Call9662733451099
(+61)
54.87%
(-41.02%)
0.044191225
5/2/2025$74.00$4.612Put56211527
(+0)
61.60%
(-34.29%)
-0.9804612
5/2/2025$74.00$0.022Call47784263409
(+58)
61.60%
(-34.29%)
0.026756102
5/2/2025$75.00$5.607Put14 - - 6
(+0)
68.08%
(-28.97%)
-0.9886034
5/2/2025$75.00$0.015Call5851253651189
(+420)
68.08%
(-38.59%)
0.017186102
5/2/2025$76.00$0.010Call2091946332
(+201)
74.28%
(-24.30%)
0.01153245
5/2/2025$77.00$7.603Put2 - - 0
(+0)
80.23%
(-20.21%)
-0.9955532
Massive new energy source found in Utah (Ad)

NEW THIS WEEK: Huge Energy Discovery In Utah The Department of Energy say it could power America for millions of years. And both grizzled oilmen and clean energy supporters love it: Energy Secretary Chris Wright called it "an awesome resource," while Warren Buffett, Jeff Bezos, Mark Zuckerberg, and Bill Gates are all directly invested.

Find out what billionaires already know about this new energy source
5/2/2025$77.00$0.007Call2311365
(+0)
80.23%
(-20.21%)
0.0080067
5/2/2025$79.00$9.601Put33 - 0
(+0)
91.46%
(-13.53%)
-0.9980651
5/2/2025$79.00$0.004Call2169199204
(+42)
91.46%
(-13.53%)
0.00417428
5/2/2025$80.00$0.003Call3022666178
(+2)
96.78%
(-10.78%)
0.00311247
5/2/2025$81.00$11.601Put5 - 50
(+0)
101.95%
(-8.34%)
-0.9990842
5/2/2025$81.00$0.002Call2 - 244
(+0)
101.95%
(-8.34%)
0.0023622
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CVS) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners