NYSE:CVS - CVS Health Options Chain

Sign in or create an account to add this stock to your watchlist.
$56.04 -1.36 (-2.37 %)
(As of 03/22/2019 04:00 PM ET)
Previous Close$56.04
Today's Range$55.92 - $57.28
52-Week Range$51.93 - $82.15
Volume9.59 million shs
Average Volume17.25 million shs
Market Capitalization$72.69 billion
P/E Ratio7.92
Dividend Yield3.48%
Beta0.95

Options Chain

CVS Health (NYSE:CVS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/29/2019$80.00$0.005Call01270.78750.002666
3/29/2019$75.00$0.010Call02700.708129 (+0.035483)0.006291
3/29/2019$73.00$0.015Call01040.662889 (-0.102874)0.00826
3/29/2019$72.50$0.125Call0170.890151 (-0.017449)0.044221
3/29/2019$72.00$0.015Call0330.6297590.008647
3/29/2019$71.50$0.015Call0120.613616 (-0.086705)0.008924
3/29/2019$71.00$0.010Call01880.568286 (-0.0168)0.006546
3/29/2019$70.50$0.125Call0400.8001110.047132
3/29/2019$70.00$0.010Call117760.539965 (+0.01441)0.007379
3/29/2019$69.50$0.015Call0580.546524 (-0.082872)0.010186
3/29/2019$69.00$0.015Call0310.52578 (-0.021881)0.010135
3/29/2019$68.50$0.015Call0720.509023 (-0.025645)0.010618
3/29/2019$68.00$0.015Call01440.489501 (-0.059654)0.010796
3/29/2019$67.50$0.015Call0810.479062 (-0.060667)0.012382
3/29/2019$67.00$0.015Call50580.452305 (-0.02691)0.011576
3/29/2019$66.50$0.005Call0200.380579 (-0.081008)0.004975
3/29/2019$66.00$0.015Call0225 (-3)0.414112 (-0.007901)0.012514
3/29/2019$65.50$0.015Call0350.394617 (-0.031001)0.013058
3/29/2019$65.00$0.015Call04,5550.374837 (+0.017389)0.013665
3/29/2019$64.50$0.015Call05180.354758 (-0.08439)0.014345
3/29/2019$64.00$0.005Call101920.291413 (-0.059546)0.006329
3/29/2019$63.50$0.015Call01060.313624 (-0.051381)0.015992
3/29/2019$63.00$0.015Call13360.292529 (-0.05243)0.017004
3/29/2019$62.50$0.015Call302440.271048 (-0.023881)0.018187
3/29/2019$62.00$0.025Call15240.269979 (-0.062243)0.028704
3/29/2019$61.50$0.040Call52810.267978 (-0.041677)0.043579
3/29/2019$61.00$0.050Call208446 (+3)0.253303 (-0.033324)0.055441
3/29/2019$60.50$0.080Call1101410.251643 (-0.040545)0.083167
3/29/2019$60.00$0.125Call2872,021 (+70)0.250043 (-0.037691)0.121204
3/29/2019$59.50$0.195Call123274 (+30)0.250588 (-0.016317)0.173403
3/29/2019$59.00$0.290Call234944 (+8)0.249798 (-0.020122)0.237087
3/29/2019$58.50$0.415Call291334 (+6)0.247775 (-0.008337)0.312124
3/29/2019$58.00$0.590Call687839 (+58)0.24911 (-0.020304)0.399645
3/29/2019$57.50$0.790Call3981,028 (+77)0.244541 (-0.011525)0.491802
3/29/2019$57.00$1.080Call3871,426 (+117)0.252825 (-0.008832)0.584985
3/29/2019$56.50$1.430Call121314 (+216)0.266561 (-0.004341)0.665981
3/29/2019$56.00$1.780Call200437 (+315)0.268111 (-0.009929)0.742327
3/29/2019$55.50$2.175Call11732 (+25)0.273565 (+0.000172)0.805054
3/29/2019$55.00$2.535Call1091,372 (+24)0.244288 (-0.031844)0.886572
3/29/2019$54.50$3.015Call412 (+10)0.267013 (-0.027957)0.909859
3/29/2019$54.00$3.475Call072 (+7)0.266533 (-0.041338)0.942464
3/29/2019$53.50$3.925Call44410.209765 (-0.102232)0.989055
3/29/2019$53.00$4.425Call160300.234728 (-0.039006)0.989888
3/29/2019$52.50$4.925Call0210.259756 (-0.026065)0.990574
3/29/2019$52.00$5.400Call0001
3/29/2019$51.50$5.900Call0001
3/29/2019$51.00$6.375Call301 (+1)01
3/29/2019$50.50$6.875Call0001
3/29/2019$50.00$7.400Call30342 (+20)0.244667
3/29/2019$49.00$8.400Call00
3/29/2019$46.00$11.475Call010.7740220.976836
3/29/2019$45.00$12.450Call000.773157 (-0.207116)0.985611
3/29/2019$44.00$13.450Call000.8363870.986506
3/29/2019$43.00$14.450Call000.9007650.987298
3/29/2019$42.00$15.450Call000.9663850.988005
3/29/2019$41.00$16.450Call001.03335 (+0.733346)0.988641
3/29/2019$40.00$17.450Call001.101750.989216
3/29/2019$39.00$18.475Call001.261660.984782
3/29/2019$38.00$19.450Call001.24324 (-0.468341)0.990223
3/29/2019$37.00$20.450Call001.339040.98972
3/29/2019$80.00$22.575Put00
3/29/2019$75.00$17.650Put000.883048 (-0.542272)-0.978308
3/29/2019$73.00$15.575Put00
3/29/2019$72.50$15.025Put00
3/29/2019$72.00$14.575Put00
3/29/2019$71.50$14.150Put000.749219 (-0.683591)-0.97519
3/29/2019$71.00$13.575Put00
3/29/2019$70.50$13.150Put000.710938 (-0.653773)-0.973851
3/29/2019$70.00$12.650Put00 (-1)0.68999 (-0.65417)-0.973387
3/29/2019$69.50$12.150Put000.672607 (-0.690483)-0.972253
3/29/2019$69.00$11.650Put000.650781 (-0.565819)-0.9718
3/29/2019$68.50$11.075Put00
3/29/2019$68.00$10.575Put00
3/29/2019$67.50$10.150Put000.591478 (-0.552102)-0.968862
3/29/2019$67.00$9.650Put00 (-2)0.568826 (-0.42451)-0.968218
3/29/2019$66.50$9.075Put00
3/29/2019$66.00$8.650Put000.521951 (-0.300413)-0.965938
3/29/2019$65.50$8.150Put010 (-6)0.497656 (-0.222971)-0.964468
3/29/2019$65.00$7.650Put10 (-88)0.474024 (-0.205468)-0.962461
3/29/2019$64.50$7.075Put00
3/29/2019$64.00$6.650Put0500.423828 (-0.200392)-0.958824
3/29/2019$63.50$6.075Put022 (-10)
3/29/2019$63.00$5.575Put025
3/29/2019$62.50$5.075Put043 (-3)
3/29/2019$62.00$4.675Put068 (-23)0.347832 (-0.11691)-0.933768
3/29/2019$61.50$4.175Put610 (-3)0.321094-0.928594
3/29/2019$61.00$3.650Put25641 (-5)0.26767-0.939151
3/29/2019$60.50$3.150Put3230.240668 (-0.065816)-0.933312
3/29/2019$60.00$2.685Put1303380.233984-0.898009
3/29/2019$59.50$2.280Put077 (-2)0.250433 (-0.035875)-0.829259
3/29/2019$59.00$1.865Put44124 (+25)0.248047 (-0.049927)-0.769282
3/29/2019$58.50$1.495Put51250.245203 (+0.00118)-0.690918
3/29/2019$58.00$1.185Put2847 (-1)0.252235 (-0.003507)-0.600595
3/29/2019$57.50$0.915Put37323 (+11)0.257703 (+0.000399)-0.507856
3/29/2019$57.00$0.700Put231672 (+68)0.262244 (+0.009475)-0.418347
3/29/2019$56.50$0.500Put92390 (+71)0.263536 (+0.005919)-0.331895
3/29/2019$56.00$0.355Put167189 (+140)0.264979 (+0.00596)-0.255277
3/29/2019$55.50$0.245Put32179 (+94)0.26764 (+0.011298)-0.190008
3/29/2019$55.00$0.165Put3861,906 (+18)0.272943 (+0.013197)-0.136542
3/29/2019$54.50$0.115Put1887 (+45)0.278564 (+0.009228)-0.098943
3/29/2019$54.00$0.080Put6162 (+118)0.289979 (+0.017288)-0.070851
3/29/2019$53.50$0.055Put079 (+53)0.296348 (+0.016856)-0.050308
3/29/2019$53.00$0.040Put13254 (+6)0.308729 (+0.035257)-0.03655
3/29/2019$52.50$0.030Put2350.325439 (+0.027587)-0.027394
3/29/2019$52.00$0.015Put390.318104 (+0.017288)-0.015596
3/29/2019$51.50$0.015Put040 (+40)0.343966 (+0.03713)-0.014017
3/29/2019$51.00$0.015Put05 (+5)0.373153 (+0.056712)-0.013484
3/29/2019$50.50$0.015Put000.400465 (+0.055528)-0.012474
3/29/2019$50.00$0.010Put321,537 (-1)0.404687 (+0.035)-0.008727
3/29/2019$49.00$0.015Put1200.476461 (+0.064814)-0.009837
3/29/2019$46.00$0.015Put0140.641328 (+0.047483)-0.007822
3/29/2019$45.00$0.015Put0370.697182 (+0.083946)-0.007237
3/29/2019$44.00$0.015Put000.750786 (+0.037933)-0.00652
3/29/2019$43.00$0.015Put010.812704 (+0.038535)-0.006275
3/29/2019$42.00$0.015Put000.875604 (-0.155516)-0.006029
3/29/2019$41.00$0.015Put000.933557 (+0.048512)-0.005506
3/29/2019$40.00$0.015Put000.990908 (-0.191952)-0.004947
3/29/2019$39.00$0.015Put011.05664 (+0.076666)-0.004726
3/29/2019$38.00$0.015Put001.12341 (+0.053599)-0.004497
3/29/2019$37.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/23/2019 by MarketBeat.com Staff

Featured Article: What is intrinsic value?

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