NYSE:CVS - CVS Health Options Chain

Sign in or create an account to add this stock to your watchlist.
$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

Options Chain

CVS Health (NYSE:CVS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$110.00$0.015Call001.0178 (+0.091667)0.004526
12/21/2018$105.00$0.015Call000.938312 (+0.091059)0.00606
12/21/2018$100.00$0.005Call06040.721301 (+0.027465)0.002232
12/21/2018$95.00$0.020Call0650.709264 (+0.076307)0.008087
12/21/2018$90.00$0.025Call03690.594969 (+0.047325)0.011552
12/21/2018$87.50$0.005Call09200.435402 (-0.042124)0.003518
12/21/2018$87.00$0.030Call0690.521804 (+0.058731)0.015272
12/21/2018$86.00$0.030Call0250.491488 (+0.067336)0.016091
12/21/2018$85.50$0.030Call090.476097 (+0.066614)0.016545
12/21/2018$85.00$0.005Call61,959 (-3)0.370876 (-0.013644)0.004066
12/21/2018$84.50$0.030Call01,0000.448438 (+0.065626)0.018335
12/21/2018$84.00$0.030Call03,1290.428911 (+0.064492)0.018128
12/21/2018$83.50$0.030Call0380.412821 (+0.073002)0.018744
12/21/2018$83.00$0.025Call101,092 (-8)0.386202 (+0.052746)0.016884
12/21/2018$82.50$0.065Call105,863 (-5)0.430836 (+0.091847)0.03578
12/21/2018$82.00$0.015Call31,3430.329568 (+0.001472)0.012279
12/21/2018$81.50$0.015Call02390.313861 (-0.016815)0.012822
12/21/2018$81.00$0.030Call91,1600.329304 (+0.008557)0.022834
12/21/2018$80.50$0.035Call27370.319693 (+0.010409)0.026856
12/21/2018$80.00$0.045Call984,142 (-141)0.314869 (+0.005872)0.033943
12/21/2018$79.50$0.065Call9276 (+16)0.316962 (+0.012525)0.046499
12/21/2018$79.00$0.085Call54720.313641 (+0.008191)0.059121
12/21/2018$78.50$0.115Call7192 (-1)0.313047 (+0.007691)0.076609
12/21/2018$78.00$0.155Call61,191 (-79)0.313034 (+0.010846)0.09845
12/21/2018$77.50$0.200Call333,814 (+97)0.310185 (+0.000671)0.122482
12/21/2018$77.00$0.260Call2536 (+21)0.308689 (+0.000887)0.152234
12/21/2018$76.50$0.340Call2357 (+31)0.30895 (-0.003291)0.188466
12/21/2018$76.00$0.440Call26641 (+28)0.309606 (-0.00242)0.230096
12/21/2018$75.50$0.560Call142206 (+18)0.309852 (-0.005412)0.276251
12/21/2018$75.00$0.710Call1733,714 (+240)0.311733 (-0.006444)0.327734
12/21/2018$74.50$0.885Call1688760.313268 (-0.008543)0.382264
12/21/2018$74.00$1.085Call63576 (+62)0.314175 (-0.013164)0.438899
12/21/2018$73.50$1.320Call88142 (+65)0.316575 (-0.016302)0.496973
12/21/2018$73.00$1.580Call3492790.318076 (-0.016049)0.554732
12/21/2018$72.50$1.870Call3232,372 (-265)0.319916 (-0.017023)0.611112
12/21/2018$72.00$2.195Call9285 (+15)0.323631 (-0.026435)0.664204
12/21/2018$71.50$2.555Call028 (+15)0.330014 (-0.020629)0.712032
12/21/2018$71.00$2.925Call33180.333053 (-0.011963)0.757099
12/21/2018$70.50$3.325Call000.339 (-0.02873)0.795729
12/21/2018$70.00$3.725Call1584 (+23)0.338801 (-0.030996)0.833681
12/21/2018$69.50$4.175Call100.351694 (-0.047082)0.858331
12/21/2018$69.00$4.625Call06 (+5)0.360742 (-0.032579)0.881488
12/21/2018$68.50$5.175Call000.414074 (+0.020323)0.876197
12/21/2018$68.00$5.550Call1200.379023 (-0.025324)0.917467
12/21/2018$67.50$6.000Call0370.372118 (-0.07335)0.93906
12/21/2018$67.00$6.575Call000.4501260.919387
12/21/2018$66.50$7.075Call000.478196 (-0.001616)0.923435
12/21/2018$66.00$7.500Call000.449856 (-0.119457)0.94819
12/21/2018$65.50$8.025Call000.496999 (+0.220261)0.943309
12/21/2018$65.00$8.500Call0170.5015220.952813
12/21/2018$62.50$10.900Call000.442267 (-0.120588)0.99355
12/21/2018$60.00$13.475Call010.728857 (+0.010972)0.972648
12/21/2018$55.00$18.400Call080.777305 (-0.308785)0.994834
12/21/2018$110.00$36.650Put001.12656-0.992486
12/21/2018$105.00$31.525Put000
12/21/2018$100.00$26.650Put000.885938 (-0.071093)-0.991336
12/21/2018$95.00$21.550Put00
12/21/2018$90.00$16.625Put020
12/21/2018$87.50$14.150Put0200.550865 (+0.217454)-0.986654
12/21/2018$87.00$13.525Put000
12/21/2018$86.00$12.600Put014
12/21/2018$85.50$12.025Put000
12/21/2018$85.00$11.525Put030
12/21/2018$84.50$11.025Put091
12/21/2018$84.00$10.650Put030.4375 (+0.016406)-0.983412
12/21/2018$83.50$10.025Put080
12/21/2018$83.00$9.575Put03
12/21/2018$82.50$9.150Put0207 (-21)0.387955 (+0.054544)-0.981207
12/21/2018$82.00$8.525Put025
12/21/2018$81.50$8.025Put030
12/21/2018$81.00$7.550Put086
12/21/2018$80.50$7.175Put02400.353125-0.963856
12/21/2018$80.00$6.650Put61,2050.300709 (+0.007222)-0.976722
12/21/2018$79.50$6.250Put02460.375224 (+0.08538)-0.926399
12/21/2018$79.00$5.600Put0200
12/21/2018$78.50$5.250Put02590.328125 (+0.024219)-0.91711
12/21/2018$78.00$4.750Put15455 (-2)0.302992 (+0.010805)-0.912461
12/21/2018$77.50$4.300Put2483,2230.304702 (+0.008791)-0.884641
12/21/2018$77.00$3.850Put115540.302992 (-0.000133)-0.85781
12/21/2018$76.50$3.425Put5220 (-21)0.298438 (-0.002931)-0.821853
12/21/2018$76.00$3.035Put57358 (-3)0.305859 (+0.000471)-0.776048
12/21/2018$75.50$2.660Put51183 (+10)0.30625 (-0.001172)-0.72796
12/21/2018$75.00$2.300Put172,372 (+1)0.305177 (-0.007348)-0.676894
12/21/2018$74.50$1.975Put5433 (-2)0.309766 (-0.010546)-0.621492
12/21/2018$74.00$1.690Put33847 (+8)0.310937 (-0.007733)-0.562454
12/21/2018$73.50$1.415Put274700.314063 (-0.011525)-0.50382
12/21/2018$73.00$1.180Put115246 (+10)0.314453 (-0.015154)-0.445633
12/21/2018$72.50$0.975Put1864,4590.317202 (-0.012694)-0.388349
12/21/2018$72.00$0.800Put328122 (+10)0.324219 (-0.009294)-0.335178
12/21/2018$71.50$0.645Put4522 (+5)0.32297 (-0.017404)-0.284859
12/21/2018$71.00$0.525Put261580.330469 (-0.012611)-0.240203
12/21/2018$70.50$0.410Put1160.331002 (-0.016352)-0.198356
12/21/2018$70.00$0.320Put393,432 (-6)0.331959 (-0.024705)-0.161639
12/21/2018$69.50$0.250Put3160.340377 (-0.032758)-0.131186
12/21/2018$69.00$0.220Put1600.355365 (-0.018845)-0.113572
12/21/2018$68.50$0.185Put020.364492 (-0.025873)-0.095559
12/21/2018$68.00$0.150Put110.373334 (-0.031345)-0.078204
12/21/2018$67.50$0.120Put22605 (+135)0.38618 (-0.01085)-0.064128
12/21/2018$67.00$0.100Put010.392084 (-0.02822)-0.053586
12/21/2018$66.50$0.090Put600.407151 (-0.027554)-0.047073
12/21/2018$66.00$0.075Put000.417084 (-0.04072)-0.039001
12/21/2018$65.50$0.060Put000.427445 (-0.00667)-0.031441
12/21/2018$65.00$0.055Put101,418 (-5)0.44804 (-0.035717)-0.028219
12/21/2018$62.50$0.035Put1006810.523033 (-0.046072)-0.016388
12/21/2018$60.00$0.040Put12,0980.649811 (+0.004968)-0.01511
12/21/2018$55.00$0.015Put08,2060.789805 (+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

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