NYSE:CVS

CVS Health Options Chain and Prices

$75.88

+0.10 (+0.13 %)

(As of 04/16/2021 04:00 PM ET)

Add

Compare

Today's Range

$75.56

Now: $75.88▼

$76.20

50-Day Range

$68.13

MA: $73.09▼

$76.30

52-Week Range

$55.36

Now: $75.88▼

$77.23

Volume8.51 million shs

Average Volume6.85 million shs

Market Capitalization$99.51 billion

P/E Ratio12.54

Dividend Yield2.66%

Beta0.82

CVS Health (NYSE:CVS) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/23/2021	$90.00	$0.015	Call	0	0	0	0 (+0)	0.531419 (-0.081081)	0.007966	0
4/23/2021	$85.00	$0.015	Call	0	0	0	84 (+0)	0.379024 (-0.017693)	0.010979	0
4/23/2021	$83.00	$0.015	Call	0	0	0	0 (+0)	0.311444 (-0.075602)	0.013246	0
4/23/2021	$82.00	$0.015	Call	0	0	0	0 (+0)	0.280194 (-0.06154)	0.015806	0
4/23/2021	$81.00	$0.015	Call	0	0	0	50 (+0)	0.239784 (+0.013875)	0.016519	0
4/23/2021	$80.00	$0.025	Call	98	1	97	206 (+17)	0.216566 (+0.017645)	0.029344	14
4/23/2021	$79.00	$0.045	Call	5	0	2	59 (+3)	0.195109 (-0.001521)	0.053654	3
4/23/2021	$78.50	$0.060	Call	19	6	11	78 (+13)	0.182609 (-0.006208)	0.074583	5
4/23/2021	$78.00	$0.090	Call	744	14	687	565 (+112)	0.174796 (-0.009334)	0.109133	58
4/23/2021	$77.00	$0.220	Call	677	140	147	727 (+236)	0.159302 (-0.015014)	0.239102	112

4/23/2021	$76.00	$0.530	Call	1,919	537	393	1600 (+307)	0.151953 (-0.030886)	0.470464	205
4/23/2021	$75.00	$1.040	Call	153	11	13	776 (+102)	0.123828 (-0.049245)	0.773479	60
4/23/2021	$74.50	$1.470	Call	59	14	3	487 (+44)	0.134161 (-0.015843)	0.863608	25
4/23/2021	$74.00	$2.010	Call	150	57	58	469 (-4)	0.185937 (-0.064092)	0.860541	18
4/23/2021	$73.50	$2.565	Call	11	0	8	104 (-3)	0.242911 (+0.0349)	0.852096	4
4/23/2021	$73.00	$2.960	Call	2	1	1	72 (-1)	0.21875 (+0.017089)	0.91979	2
4/23/2021	$72.50	$3.500	Call	2	0	0	30 (+0)	0.272666 (+0.040304)	0.906143	2
4/23/2021	$72.00	$3.875	Call	0	0	0	77 (+2)			0
4/23/2021	$71.50	$4.400	Call	0	0	0	22 (-3)	0.235957	0.977751	0
4/23/2021	$71.00	$4.900	Call	0	0	0	148 (+0)	0.259667 (-0.010681)	0.979101	0
4/23/2021	$70.50	$5.600	Call	3	0	0	109 (+0)	0.45424 (+0.197792)	0.899775	1
4/23/2021	$70.00	$6.025	Call	0	0	0	60 (+2)	0.434766 (+0.120337)	0.927514	0
4/23/2021	$69.50	$6.375	Call	0	0	0	4 (+0)			0
4/23/2021	$69.00	$6.975	Call	0	0	0	24 (-3)	0.455335 (+0.041077)	0.950848	0
4/23/2021	$68.50	$7.475	Call	0	0	0	1 (+0)	0.482082 (+0.065512)	0.953531	0
4/23/2021	$68.00	$7.925	Call	0	0	0	3 (+0)	0.44596	0.973816	0
4/23/2021	$67.50	$8.425	Call	0	0	0	20 (+0)	0.469865 (-0.022128)	0.975485	0
4/23/2021	$67.00	$8.950	Call	0	0	0	0 (+0)	0.529688	0.967546	0
4/23/2021	$66.50	$9.450	Call	0	0	0	0 (+0)	0.555078 (+0.130434)	0.969033	0
4/23/2021	$66.00	$9.925	Call	0	0	0	0 (+0)	0.546875 (+0.103906)	0.978557	0
4/23/2021	$65.50	$10.475	Call	0	0	0	0 (+0)	0.642239 (+0.120993)	0.964294	0
4/23/2021	$65.00	$10.875	Call	0	0	0	2 (+0)			0
4/23/2021	$64.50	$11.650	Call	0	0	0	0 (+0)	0.856966 (+0.28745)	0.932591	0
4/23/2021	$64.00	$11.875	Call	0	0	0	0 (+0)			0
4/23/2021	$63.00	$12.900	Call	0	0	0	0 (+0)	0.621106	0.991107	0
4/23/2021	$60.00	$15.975	Call	0	0	0	8 (+0)	0.947265 (+0.038251)	0.974926	0
4/23/2021	$55.00	$21.050	Call	0	0	0	0 (+0)	1.36081 (+0.27194)	0.970381	0
4/23/2021	$50.00	$26.450	Call	0	0	0	0 (+0)	2.15103 (+0.782677)	0.945534	0
4/23/2021	$45.00	$30.950	Call	0	0	0	0 (+0)	1.81721	0.989746	0
4/23/2021	$90.00	$14.500	Put	0	0	0	0 (+0)			0
4/23/2021	$85.00	$9.450	Put	0	0	0	0 (+0)			0
4/23/2021	$83.00	$7.450	Put	0	0	0	0 (+0)			0
4/23/2021	$82.00	$6.400	Put	0	0	0	0 (+0)			0
4/23/2021	$81.00	$5.525	Put	0	0	0	2 (+0)			0
4/23/2021	$80.00	$4.575	Put	0	0	0	1 (+0)			0
4/23/2021	$79.00	$3.550	Put	0	0	0	1 (+0)			0
4/23/2021	$78.50	$3.200	Put	0	0	0	3 (+0)	0.210352 (+0.025586)	-0.919235	0
4/23/2021	$78.00	$2.715	Put	36	0	6	6 (+6)	0.192383 (+0.029492)	-0.899799	3
4/23/2021	$77.00	$1.830	Put	4	0	0	38 (+0)	0.181177 (-0.001733)	-0.800209	4
4/23/2021	$76.00	$1.055	Put	48	5	5	105 (+23)	0.169691 (-0.017901)	-0.633879	14
4/23/2021	$75.00	$0.570	Put	184	53	30	187 (+58)	0.179066 (-0.013605)	-0.414079	36
4/23/2021	$74.50	$0.400	Put	24	1	4	276 (+42)	0.184165 (-0.007363)	-0.316501	15
4/23/2021	$74.00	$0.275	Put	71	16	17	150 (+18)	0.190394 (-0.007745)	-0.234385	29
4/23/2021	$73.50	$0.190	Put	93	1	48	138 (+50)	0.195584 (-0.011932)	-0.17053	23
4/23/2021	$73.00	$0.135	Put	57	10	23	356 (+192)	0.207582 (+0.002411)	-0.124559	11
4/23/2021	$72.50	$0.100	Put	71	1	0	409 (+199)	0.216695 (+0.005143)	-0.092674	9
4/23/2021	$72.00	$0.070	Put	68	0	3	658 (+460)	0.227894 (+0.007489)	-0.066493	6
4/23/2021	$71.50	$0.055	Put	376	69	1	413 (+0)	0.239654 (+0.001251)	-0.05163	8
4/23/2021	$71.00	$0.045	Put	4	0	0	267 (-11)	0.254457 (+0.004365)	-0.041029	4
4/23/2021	$70.50	$0.035	Put	16	0	0	105 (+0)	0.268608 (+0.00908)	-0.031264	3
4/23/2021	$70.00	$0.025	Put	50	0	0	439 (+134)	0.276076 (+0.002573)	-0.023269	3
4/23/2021	$69.50	$0.025	Put	1	1	0	1174 (+0)	0.295865 (+0.02614)	-0.020982	1
4/23/2021	$69.00	$0.015	Put	1	0	1	433 (-1)	0.298207 (-0.001885)	-0.013265	1
4/23/2021	$68.50	$0.020	Put	15	0	0	19 (+0)	0.33136 (-0.025906)	-0.015857	2
4/23/2021	$68.00	$0.020	Put	0	0	0	30 (+0)	0.35294 (-0.052725)	-0.014726	0
4/23/2021	$67.50	$0.015	Put	300	0	0	410 (+0)	0.363412 (-0.047679)	-0.011063	1
4/23/2021	$67.00	$0.030	Put	0	0	0	24 (+0)	0.420298 (+0.008383)	-0.018532	0
4/23/2021	$66.50	$0.035	Put	0	0	0	8 (+0)	0.451246 (+0.006628)	-0.019342	0
4/23/2021	$66.00	$0.050	Put	0	0	0	209 (+144)	0.505917 (+0.112752)	-0.024343	0
4/23/2021	$65.50	$0.060	Put	0	0	0	73 (+0)	0.548205 (+0.015259)	-0.026473	0
4/23/2021	$65.00	$0.015	Put	0	0	0	39 (-5)	0.470687 (+0.038082)	-0.009097	0
4/23/2021	$64.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
4/23/2021	$64.00	$0.080	Put	0	0	0	10 (+0)	0.655209 (+0.111825)	-0.029172	0
4/23/2021	$63.00	$0.090	Put	0	0	0	3 (+0)	0.720934	-0.029395	0
4/23/2021	$60.00	$0.000	Put	0	0	0	5 (+0)		0.0	0
4/23/2021	$55.00	$0.080	Put	0	0	0	0 (+0)	1.1375	-0.017494	0
4/23/2021	$50.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
4/23/2021	$45.00	$0.045	Put	0	0	0	0 (+0)	1.63402 (+0.167519)	-0.007262	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 4/17/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

CVS Health Options Chain and Prices

Adding

Adding

Adding CVS Health Co.

Options Chain

CVS Health (NYSE:CVS) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources