Stocks Options

LAST PRICE
64.5900
TODAY'S CHANGE (%)
Trending Up1.6700 (2.6542%)

Bid / Lots
64.3200/ 1
Ask / Lots
64.9000/ 1
Open / Previous Close
63.7200 / 62.9200
Day Range
Low 63.6643
High 65.5700
52 Week Range
Low 52.7705
High 83.2500
Volume
16,313,877
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 30.406

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CVSIn the Money	$23.70In the Money	$26.60In the Money	$21.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	CVSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVSIn the Money	$19.55In the Money	$21.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	CVSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVSIn the Money	$18.70In the Money	$20.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	CVSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
CVSIn the Money	$17.10In the Money	$19.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	CVSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
CVSIn the Money	$16.65In the Money	$18.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	CVSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
CVSIn the Money	$16.30In the Money	$17.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	CVSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
CVSIn the Money	$15.70In the Money	$17.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	CVSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
CVSIn the Money	$15.15In the Money	$17.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	CVSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVSIn the Money	$14.95In the Money	$16.05In the Money	$12.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$49.00	CVSOut of the Money	---Out of the Money	$0.24Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
CVSIn the Money	$13.60In the Money	$16.30In the Money	$12.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$49.50	CVSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
CVSIn the Money	$13.95In the Money	$15.85In the Money	$15.00In the Money	$3.58In the Money	48In the Money	3In the Money	Filter Table By Strike Price of$50.00	CVSOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	5Out of the Money	62Out of the Money
CVSIn the Money	$12.05In the Money	$14.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	CVSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	5,824Out of the Money
CVSIn the Money	$11.15In the Money	$13.95In the Money	$4.30In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$52.00	CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.15Out of the Money	10Out of the Money	41Out of the Money
CVSIn the Money	$10.15In the Money	$12.55In the Money	$10.17In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$53.00	CVSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	323Out of the Money
CVSIn the Money	$9.45In the Money	$11.80In the Money	$9.10In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$54.00	CVSOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	24Out of the Money	190Out of the Money
CVSIn the Money	$8.80In the Money	$10.55In the Money	$6.85In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$55.00	CVSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	5Out of the Money	651Out of the Money
CVSIn the Money	$7.75In the Money	$8.90In the Money	$5.60In the Money	$0.00In the Money	---In the Money	4,951In the Money	Filter Table By Strike Price of$56.00	CVSOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.04Out of the Money	4Out of the Money	316Out of the Money
CVSIn the Money	$7.05In the Money	$7.90In the Money	$7.83In the Money	$2.38In the Money	1In the Money	188In the Money	Filter Table By Strike Price of$57.00	CVSOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	25Out of the Money	672Out of the Money
CVSIn the Money	$6.65In the Money	$7.15In the Money	$7.10In the Money	$2.24In the Money	8In the Money	903In the Money	Filter Table By Strike Price of$58.00	CVSOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	56Out of the Money	804Out of the Money
CVSIn the Money	$5.05In the Money	$6.85In the Money	$5.85In the Money	$1.53In the Money	70In the Money	3,079In the Money	Filter Table By Strike Price of$59.00	CVSOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.14Out of the Money	113Out of the Money	836Out of the Money
CVSIn the Money	$4.60In the Money	$4.95In the Money	$4.92In the Money	$1.57In the Money	469In the Money	3,057In the Money	Filter Table By Strike Price of$60.00	CVSOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.24Out of the Money	505Out of the Money	873Out of the Money
CVSIn the Money	$3.65In the Money	$4.15In the Money	$3.80In the Money	$1.20In the Money	23In the Money	653In the Money	Filter Table By Strike Price of$61.00	CVSOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.13Out of the Money	$-0.37Out of the Money	137Out of the Money	347Out of the Money
CVSIn the Money	$2.84In the Money	$3.90In the Money	$3.04In the Money	$1.14In the Money	5,104In the Money	5,068In the Money	Filter Table By Strike Price of$62.00	CVSNear the Money	$0.21Near the Money	$0.32Near the Money	$0.24Near the Money	$-0.55Near the Money	359Near the Money	304Near the Money
CVSIn the Money	$1.97In the Money	$2.39In the Money	$2.22In the Money	$0.96In the Money	252In the Money	5,339In the Money	Filter Table By Strike Price of$63.00	CVSNear the Money	$0.42Near the Money	$0.50Near the Money	$0.43Near the Money	$-0.81Near the Money	812Near the Money	483Near the Money
CVSUnderlying issue's last price	$1.39Underlying issue's last price	$1.54Underlying issue's last price	$1.59Underlying issue's last price	$0.71Underlying issue's last price	479Underlying issue's last price	588Underlying issue's last price	Filter Table By Strike Price of$64.00Underlying issue's last price	CVSUnderlying issue's last price	$0.73Underlying issue's last price	$0.84Underlying issue's last price	$0.72Underlying issue's last price	$-1.07Underlying issue's last price	475Underlying issue's last price	106Underlying issue's last price
CVSNear the Money	$0.87Near the Money	$0.98Near the Money	$1.02Near the Money	$0.47Near the Money	4,758Near the Money	786Near the Money	Filter Table By Strike Price of$65.00	CVSIn the Money	$1.17In the Money	$1.29In the Money	$1.13In the Money	$-2.47In the Money	283In the Money	112In the Money
CVSNear the Money	$0.53Near the Money	$0.57Near the Money	$0.60Near the Money	$0.25Near the Money	952Near the Money	1,315Near the Money	Filter Table By Strike Price of$66.00	CVSIn the Money	$1.65In the Money	$1.88In the Money	$1.80In the Money	$-2.92In the Money	399In the Money	23In the Money
CVSNear the Money	$0.29Near the Money	$0.33Near the Money	$0.32Near the Money	$0.08Near the Money	540Near the Money	101Near the Money	Filter Table By Strike Price of$67.00	CVSIn the Money	$2.28In the Money	$2.74In the Money	$2.43In the Money	$-2.07In the Money	83In the Money	2In the Money
CVSOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$0.02Out of the Money	11,021Out of the Money	297Out of the Money	Filter Table By Strike Price of$68.00	CVSIn the Money	$2.80In the Money	$3.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	$0.07Out of the Money	$0.24Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	12,230Out of the Money	61Out of the Money	Filter Table By Strike Price of$69.00	CVSIn the Money	$3.45In the Money	$4.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	391Out of the Money	102Out of the Money	Filter Table By Strike Price of$70.00	CVSIn the Money	$4.50In the Money	$5.65In the Money	$5.24In the Money	$5.24In the Money	80In the Money	---In the Money
CVSOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	47Out of the Money	6Out of the Money	Filter Table By Strike Price of$71.00	CVSIn the Money	$5.05In the Money	$6.90In the Money	$8.05In the Money	$0.00In the Money	---In the Money	1In the Money
CVSOut of the Money	---Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.01Out of the Money	15Out of the Money	17Out of the Money	Filter Table By Strike Price of$72.00	CVSIn the Money	$6.10In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$73.00	CVSIn the Money	$7.85In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$74.00	CVSIn the Money	$9.10In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$75.00	CVSIn the Money	$10.20In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$76.00	CVSIn the Money	$11.20In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$77.00	CVSIn the Money	$11.90In the Money	$14.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$78.00	CVSIn the Money	$12.40In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$79.00	CVSIn the Money	$14.15In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$80.00	CVSIn the Money	$15.20In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$81.00	CVSIn the Money	$16.20In the Money	$17.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.00	CVSIn the Money	$17.15In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$83.00	CVSIn the Money	$17.85In the Money	$19.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	CVSIn the Money	$18.30In the Money	$19.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	CVSIn the Money	$19.40In the Money	$21.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

CVS Health Corp
NYSE:CVSUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 11, 2024)

Put Options (expires Friday October 11, 2024)