Log in

CVS Health Options Chain and Prices (NYSE:CVS)

$76.02
-0.03 (-0.04 %)
(As of 01/20/2020 06:56 AM ET)
Today's Range
$75.83
Now: $76.02
$76.44
50-Day Range
$72.11
MA: $74.17
$76.05
52-Week Range
$51.72
Now: $76.02
$77.03
Volume5.50 million shs
Average Volume4.62 million shs
Market Capitalization$98.90 billion
P/E Ratio22.49
Dividend Yield2.63%
Beta0.89

Options Chain

CVS Health (NYSE:CVS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/24/2020$85.00$0.005Call000.3375 (-0.0125)0.004935
1/24/2020$84.00$0.120Call000.476465 (+0.157715)0.057322
1/24/2020$83.00$0.020Call000.321875 (+0.034375)0.017135
1/24/2020$82.50$0.020Call05100.303512 (+0.045074)0.018092
1/24/2020$82.00$0.020Call000.282739 (+0.028033)0.018237
1/24/2020$81.50$0.025Call000.275224 (+0.037425)0.024069
1/24/2020$81.00$0.020Call0590.245239 (+0.009283)0.020726
1/24/2020$80.50$0.025Call010.234375 (-0.007813)0.026135
1/24/2020$80.00$0.005Call77580.174219 (-0.001172)0.008966
1/24/2020$79.50$0.010Call0310.171875 (-0.001953)0.016376
1/24/2020$79.00$0.020Call20210.167969 (+0.001953)0.031439
1/24/2020$78.50$0.030Call1390.158361 (-0.005701)0.047566
1/24/2020$78.00$0.070Call2844 (+4)0.1625 (+0.005078)0.095343
1/24/2020$77.50$0.100Call113407 (+70)0.146248 (-0.008585)0.140543
1/24/2020$77.00$0.175Call263280 (+77)0.140625 (-0.014453)0.227739
1/24/2020$76.50$0.290Call434630 (-41)0.133301 (-0.016113)0.349818
1/24/2020$76.00$0.485Call512434 (+61)0.129297 (-0.019141)0.510803
1/24/2020$75.50$0.765Call101612 (+402)0.124774 (-0.025617)0.682579
1/24/2020$75.00$1.130Call3451,306 (-213)0.120703 (-0.02461)0.830994
1/24/2020$74.50$1.555Call21254 (-5)0.111873 (-0.039835)0.940951
1/24/2020$74.00$2.040Call44295 (+15)0.117969 (-0.036718)0.975854
1/24/2020$73.50$2.520Call2174 (+3)4.1E-05 (-0.155623)1
1/24/2020$73.00$3.040Call19198 (-23)0.167969 (+0.007813)0.981347
1/24/2020$72.50$3.525Call13336 (-20)
1/24/2020$72.00$3.975Call01820
1/24/2020$71.50$4.525Call084
1/24/2020$71.00$5.025Call938
1/24/2020$70.50$5.575Call080.3480910.964687
1/24/2020$70.00$6.000Call354 (-5)
1/24/2020$69.50$6.575Call010.399902 (+0.399855)0.968921
1/24/2020$69.00$6.875Call0200
1/24/2020$68.50$7.525Call00
1/24/2020$68.00$8.050Call030.4237230.985483
1/24/2020$67.50$8.550Call5100.4492780.985933
1/24/2020$67.00$9.025Call00
1/24/2020$66.50$9.475Call021
1/24/2020$66.00$10.000Call00
1/24/2020$65.50$10.525Call00
1/24/2020$65.00$11.000Call11
1/24/2020$64.50$11.875Call000.9391610.920883
1/24/2020$64.00$12.425Call001.006240.916718
1/24/2020$63.50$12.925Call001.039390.919132
1/24/2020$63.00$13.500Call001.125560.912667
1/24/2020$62.50$13.975Call001.14160.917818
1/24/2020$60.00$16.050Call000.811328 (-0.001172)0.99174
1/24/2020$85.00$9.575Put010.507637 (+0.00723)-0.951669
1/24/2020$84.00$8.575Put000.466599 (-0.015897)-0.948157
1/24/2020$83.00$7.600Put000.447848 (+0.065963)-0.935015
1/24/2020$82.50$7.125Put000.444784 (+0.040315)-0.923616
1/24/2020$82.00$6.525Put000.337915 (+0.016821)-0.961007
1/24/2020$81.50$6.075Put000.361962 (+0.002391)-0.935466
1/24/2020$81.00$5.650Put000.383228 (+0.060572)-0.903106
1/24/2020$80.50$5.025Put000.2749 (+0.034798)-0.952735
1/24/2020$80.00$4.550Put000.274855-0.935518
1/24/2020$79.50$4.000Put000.208024 (-0.05624)-0.964224
1/24/2020$79.00$3.600Put000.254543 (+0.002066)-0.896935
1/24/2020$78.50$3.035Put000.19394 (-0.041363)-0.926909
1/24/2020$78.00$2.535Put2816 (+10)0.16818 (+0.003968)-0.917502
1/24/2020$77.50$2.125Put10110.18366 (-0.003545)-0.843567
1/24/2020$77.00$1.685Put2130.172867 (-0.005408)-0.788259
1/24/2020$76.50$1.255Put2900.157066 (-0.02385)-0.718161
1/24/2020$76.00$0.930Put12248 (+31)0.160019 (-0.006528)-0.606458
1/24/2020$75.50$0.655Put66210 (+180)0.162274 (-0.007516)-0.488005
1/24/2020$75.00$0.445Put137367 (+17)0.163534 (-0.008481)-0.372623
1/24/2020$74.50$0.295Put168209 (+1)0.166473 (-0.008623)-0.271237
1/24/2020$74.00$0.195Put62319 (+39)0.172909 (-0.010044)-0.191767
1/24/2020$73.50$0.125Put88280 (+24)0.180503 (-0.004319)-0.130981
1/24/2020$73.00$0.085Put37255 (-11)0.186972 (-0.005356)-0.090738
1/24/2020$72.50$0.060Put1261,931 (-12)0.201337 (-0.00439)-0.064974
1/24/2020$72.00$0.040Put11358 (-4)0.206503 (-0.006137)-0.044396
1/24/2020$71.50$0.030Put5194 (-1)0.220524 (+0.003135)-0.032414
1/24/2020$71.00$0.030Put21206 (-1)0.245565 (+0.02355)-0.030092
1/24/2020$70.50$0.020Put171640.248595 (+0.016417)-0.020538
1/24/2020$70.00$0.025Put23080.279543 (+0.018472)-0.022269
1/24/2020$69.50$0.035Put021 (+3)0.321775 (-0.006856)-0.026809
1/24/2020$69.00$0.035Put01440.34104 (-0.001929)-0.024445
1/24/2020$68.50$0.015Put0440.325403 (+0.020227)-0.012338
1/24/2020$68.00$0.015Put0670.34729 (+0.019946)-0.011591
1/24/2020$67.50$0.015Put0280.36591 (+0.018197)-0.01056
1/24/2020$67.00$0.035Put000.433786 (+0.017526)-0.020283
1/24/2020$66.50$0.015Put0160.405371 (+0.022717)-0.009472
1/24/2020$66.00$0.025Put000.458786 (+0.055026)-0.014168
1/24/2020$65.50$0.100Put000.598828 (+0.172266)-0.03784
1/24/2020$65.00$0.035Put0140.526387 (+0.085567)-0.016951
1/24/2020$64.50$0.000Put000
1/24/2020$64.00$0.000Put000
1/24/2020$63.50$0.000Put000
1/24/2020$63.00$0.000Put000
1/24/2020$62.50$0.000Put000
1/24/2020$60.00$0.005Put0220.627342 (-0.017666)-0.002865
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/20/2020 by MarketBeat.com Staff

Featured Article: Google Finance Portfolio

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel