NYSE:CVS - CVS Health Options Chain

Get Started

$71.88 -1.49 (-2.03 %)

(As of 12/14/2018 04:00 PM ET)

Previous Close$73.37

Today's Range$71.61 - $73.44

52-Week Range$60.14 - $83.88

Volume10.62 million shs

Average Volume8.40 million shs

Market Capitalization$75.90 billion

P/E Ratio12.18

Dividend Yield2.68%

Beta0.98

CVS Health (NYSE:CVS) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
12/21/2018	$110.00	$0.015	Call	0	0	1.0178 (+0.091667)	0.004526
12/21/2018	$105.00	$0.015	Call	0	0	0.938312 (+0.091059)	0.00606
12/21/2018	$100.00	$0.005	Call	0	604	0.721301 (+0.027465)	0.002232
12/21/2018	$95.00	$0.020	Call	0	65	0.709264 (+0.076307)	0.008087
12/21/2018	$90.00	$0.025	Call	0	369	0.594969 (+0.047325)	0.011552
12/21/2018	$87.50	$0.005	Call	0	920	0.435402 (-0.042124)	0.003518
12/21/2018	$87.00	$0.030	Call	0	69	0.521804 (+0.058731)	0.015272
12/21/2018	$86.00	$0.030	Call	0	25	0.491488 (+0.067336)	0.016091
12/21/2018	$85.50	$0.030	Call	0	9	0.476097 (+0.066614)	0.016545
12/21/2018	$85.00	$0.005	Call	6	1,959 (-3)	0.370876 (-0.013644)	0.004066
12/21/2018	$84.50	$0.030	Call	0	1,000	0.448438 (+0.065626)	0.018335
12/21/2018	$84.00	$0.030	Call	0	3,129	0.428911 (+0.064492)	0.018128
12/21/2018	$83.50	$0.030	Call	0	38	0.412821 (+0.073002)	0.018744
12/21/2018	$83.00	$0.025	Call	10	1,092 (-8)	0.386202 (+0.052746)	0.016884
12/21/2018	$82.50	$0.065	Call	10	5,863 (-5)	0.430836 (+0.091847)	0.03578
12/21/2018	$82.00	$0.015	Call	3	1,343	0.329568 (+0.001472)	0.012279
12/21/2018	$81.50	$0.015	Call	0	239	0.313861 (-0.016815)	0.012822
12/21/2018	$81.00	$0.030	Call	9	1,160	0.329304 (+0.008557)	0.022834
12/21/2018	$80.50	$0.035	Call	2	737	0.319693 (+0.010409)	0.026856
12/21/2018	$80.00	$0.045	Call	98	4,142 (-141)	0.314869 (+0.005872)	0.033943
12/21/2018	$79.50	$0.065	Call	9	276 (+16)	0.316962 (+0.012525)	0.046499
12/21/2018	$79.00	$0.085	Call	5	472	0.313641 (+0.008191)	0.059121
12/21/2018	$78.50	$0.115	Call	7	192 (-1)	0.313047 (+0.007691)	0.076609
12/21/2018	$78.00	$0.155	Call	6	1,191 (-79)	0.313034 (+0.010846)	0.09845
12/21/2018	$77.50	$0.200	Call	33	3,814 (+97)	0.310185 (+0.000671)	0.122482
12/21/2018	$77.00	$0.260	Call	2	536 (+21)	0.308689 (+0.000887)	0.152234
12/21/2018	$76.50	$0.340	Call	2	357 (+31)	0.30895 (-0.003291)	0.188466
12/21/2018	$76.00	$0.440	Call	26	641 (+28)	0.309606 (-0.00242)	0.230096
12/21/2018	$75.50	$0.560	Call	142	206 (+18)	0.309852 (-0.005412)	0.276251
12/21/2018	$75.00	$0.710	Call	173	3,714 (+240)	0.311733 (-0.006444)	0.327734
12/21/2018	$74.50	$0.885	Call	168	876	0.313268 (-0.008543)	0.382264
12/21/2018	$74.00	$1.085	Call	63	576 (+62)	0.314175 (-0.013164)	0.438899
12/21/2018	$73.50	$1.320	Call	88	142 (+65)	0.316575 (-0.016302)	0.496973
12/21/2018	$73.00	$1.580	Call	349	279	0.318076 (-0.016049)	0.554732
12/21/2018	$72.50	$1.870	Call	323	2,372 (-265)	0.319916 (-0.017023)	0.611112
12/21/2018	$72.00	$2.195	Call	92	85 (+15)	0.323631 (-0.026435)	0.664204
12/21/2018	$71.50	$2.555	Call	0	28 (+15)	0.330014 (-0.020629)	0.712032
12/21/2018	$71.00	$2.925	Call	33	18	0.333053 (-0.011963)	0.757099
12/21/2018	$70.50	$3.325	Call	0	0	0.339 (-0.02873)	0.795729
12/21/2018	$70.00	$3.725	Call	1	584 (+23)	0.338801 (-0.030996)	0.833681
12/21/2018	$69.50	$4.175	Call	1	0	0.351694 (-0.047082)	0.858331
12/21/2018	$69.00	$4.625	Call	0	6 (+5)	0.360742 (-0.032579)	0.881488
12/21/2018	$68.50	$5.175	Call	0	0	0.414074 (+0.020323)	0.876197
12/21/2018	$68.00	$5.550	Call	12	0	0.379023 (-0.025324)	0.917467
12/21/2018	$67.50	$6.000	Call	0	37	0.372118 (-0.07335)	0.93906
12/21/2018	$67.00	$6.575	Call	0	0	0.450126	0.919387
12/21/2018	$66.50	$7.075	Call	0	0	0.478196 (-0.001616)	0.923435
12/21/2018	$66.00	$7.500	Call	0	0	0.449856 (-0.119457)	0.94819
12/21/2018	$65.50	$8.025	Call	0	0	0.496999 (+0.220261)	0.943309
12/21/2018	$65.00	$8.500	Call	0	17	0.501522	0.952813
12/21/2018	$62.50	$10.900	Call	0	0	0.442267 (-0.120588)	0.99355
12/21/2018	$60.00	$13.475	Call	0	1	0.728857 (+0.010972)	0.972648
12/21/2018	$55.00	$18.400	Call	0	8	0.777305 (-0.308785)	0.994834
12/21/2018	$110.00	$36.650	Put	0	0	1.12656	-0.992486
12/21/2018	$105.00	$31.525	Put	0	0		0
12/21/2018	$100.00	$26.650	Put	0	0	0.885938 (-0.071093)	-0.991336
12/21/2018	$95.00	$21.550	Put	0	0
12/21/2018	$90.00	$16.625	Put	0	20
12/21/2018	$87.50	$14.150	Put	0	20	0.550865 (+0.217454)	-0.986654
12/21/2018	$87.00	$13.525	Put	0	0		0
12/21/2018	$86.00	$12.600	Put	0	14
12/21/2018	$85.50	$12.025	Put	0	0		0
12/21/2018	$85.00	$11.525	Put	0	30
12/21/2018	$84.50	$11.025	Put	0	91
12/21/2018	$84.00	$10.650	Put	0	3	0.4375 (+0.016406)	-0.983412
12/21/2018	$83.50	$10.025	Put	0	80
12/21/2018	$83.00	$9.575	Put	0	3
12/21/2018	$82.50	$9.150	Put	0	207 (-21)	0.387955 (+0.054544)	-0.981207
12/21/2018	$82.00	$8.525	Put	0	25
12/21/2018	$81.50	$8.025	Put	0	30
12/21/2018	$81.00	$7.550	Put	0	86
12/21/2018	$80.50	$7.175	Put	0	240	0.353125	-0.963856
12/21/2018	$80.00	$6.650	Put	6	1,205	0.300709 (+0.007222)	-0.976722
12/21/2018	$79.50	$6.250	Put	0	246	0.375224 (+0.08538)	-0.926399
12/21/2018	$79.00	$5.600	Put	0	200
12/21/2018	$78.50	$5.250	Put	0	259	0.328125 (+0.024219)	-0.91711
12/21/2018	$78.00	$4.750	Put	15	455 (-2)	0.302992 (+0.010805)	-0.912461
12/21/2018	$77.50	$4.300	Put	248	3,223	0.304702 (+0.008791)	-0.884641
12/21/2018	$77.00	$3.850	Put	11	554	0.302992 (-0.000133)	-0.85781
12/21/2018	$76.50	$3.425	Put	5	220 (-21)	0.298438 (-0.002931)	-0.821853
12/21/2018	$76.00	$3.035	Put	57	358 (-3)	0.305859 (+0.000471)	-0.776048
12/21/2018	$75.50	$2.660	Put	51	183 (+10)	0.30625 (-0.001172)	-0.72796
12/21/2018	$75.00	$2.300	Put	17	2,372 (+1)	0.305177 (-0.007348)	-0.676894
12/21/2018	$74.50	$1.975	Put	5	433 (-2)	0.309766 (-0.010546)	-0.621492
12/21/2018	$74.00	$1.690	Put	33	847 (+8)	0.310937 (-0.007733)	-0.562454
12/21/2018	$73.50	$1.415	Put	27	470	0.314063 (-0.011525)	-0.50382
12/21/2018	$73.00	$1.180	Put	115	246 (+10)	0.314453 (-0.015154)	-0.445633
12/21/2018	$72.50	$0.975	Put	186	4,459	0.317202 (-0.012694)	-0.388349
12/21/2018	$72.00	$0.800	Put	328	122 (+10)	0.324219 (-0.009294)	-0.335178
12/21/2018	$71.50	$0.645	Put	45	22 (+5)	0.32297 (-0.017404)	-0.284859
12/21/2018	$71.00	$0.525	Put	26	158	0.330469 (-0.012611)	-0.240203
12/21/2018	$70.50	$0.410	Put	1	16	0.331002 (-0.016352)	-0.198356
12/21/2018	$70.00	$0.320	Put	39	3,432 (-6)	0.331959 (-0.024705)	-0.161639
12/21/2018	$69.50	$0.250	Put	3	16	0.340377 (-0.032758)	-0.131186
12/21/2018	$69.00	$0.220	Put	16	0	0.355365 (-0.018845)	-0.113572
12/21/2018	$68.50	$0.185	Put	0	2	0.364492 (-0.025873)	-0.095559
12/21/2018	$68.00	$0.150	Put	1	1	0.373334 (-0.031345)	-0.078204
12/21/2018	$67.50	$0.120	Put	22	605 (+135)	0.38618 (-0.01085)	-0.064128
12/21/2018	$67.00	$0.100	Put	0	1	0.392084 (-0.02822)	-0.053586
12/21/2018	$66.50	$0.090	Put	6	0	0.407151 (-0.027554)	-0.047073
12/21/2018	$66.00	$0.075	Put	0	0	0.417084 (-0.04072)	-0.039001
12/21/2018	$65.50	$0.060	Put	0	0	0.427445 (-0.00667)	-0.031441
12/21/2018	$65.00	$0.055	Put	10	1,418 (-5)	0.44804 (-0.035717)	-0.028219
12/21/2018	$62.50	$0.035	Put	100	681	0.523033 (-0.046072)	-0.016388
12/21/2018	$60.00	$0.040	Put	1	2,098	0.649811 (+0.004968)	-0.01511
12/21/2018	$55.00	$0.015	Put	0	8,206	0.789805 (+0.012735)	-0.005107

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

This page was last updated on 12/15/2018 by MarketBeat.com Staff

Featured Article: Capital gains and your 401(k) or IRA