Stocks Options

LAST PRICE
57.6800
TODAY'S CHANGE (%)
Trending Up0.1600 (0.2782%)

Bid / Lots
57.6500/ 7
Ask / Lots
57.6700/ 1
Open / Previous Close
57.6500 / 57.5200
Day Range
Low 57.0800
High 57.6950
52 Week Range
Low 53.7000
High 83.2500
Volume
9,607,690
below 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 29.997

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
no call option is available at this price							Filter Table By Strike Price of$40.00	CVSOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	130Out of the Money	---Out of the Money
CVSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	CVSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$45.00	CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CVSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	CVSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
CVSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	CVSOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$47.50	CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
CVSIn the Money	$7.30In the Money	$8.05In the Money	$8.15In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$48.00	CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	80Out of the Money	---Out of the Money
CVSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	CVSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	51Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$49.50	CVSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	53Out of the Money	---Out of the Money
CVSIn the Money	$4.00In the Money	$4.75In the Money	$4.40In the Money	$0.00In the Money	65In the Money	---In the Money	Filter Table By Strike Price of$51.00	CVSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	103Out of the Money	---Out of the Money
CVSIn the Money	$3.30In the Money	$4.30In the Money	$3.60In the Money	$0.00In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$51.50	CVSOut of the Money	$0.01Out of the Money	$0.32Out of the Money	$0.02Out of the Money	$-0.15Out of the Money	200Out of the Money	---Out of the Money
CVSIn the Money	$5.45In the Money	$5.70In the Money	$5.70In the Money	$1.40In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$52.00	CVSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money
CVSIn the Money	$4.45In the Money	$5.20In the Money	$4.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$52.50	CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
CVSIn the Money	$3.95In the Money	$6.10In the Money	$4.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$53.00	CVSOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	120Out of the Money	---Out of the Money
CVSIn the Money	$3.45In the Money	$4.20In the Money	$3.95In the Money	$2.07In the Money	17In the Money	---In the Money	Filter Table By Strike Price of$53.50	CVSOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money
CVSIn the Money	$3.45In the Money	$4.80In the Money	$3.38In the Money	$-0.32In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$54.00	CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money
CVSIn the Money	$2.54In the Money	$2.88In the Money	$2.35In the Money	$-0.14In the Money	41In the Money	---In the Money	Filter Table By Strike Price of$55.00	no put option is available at this price
CVSIn the Money	$1.57In the Money	$1.88In the Money	$1.60In the Money	$0.01In the Money	844In the Money	---In the Money	Filter Table By Strike Price of$56.00	CVSNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.01Near the Money	40Near the Money	---Near the Money
CVSUnderlying issue's last price	$0.44Underlying issue's last price	$0.88Underlying issue's last price	$0.58Underlying issue's last price	$-0.13Underlying issue's last price	2,002Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$57.00Underlying issue's last price	no put option is available at this price
CVSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.15Near the Money	6,660Near the Money	---Near the Money	Filter Table By Strike Price of$58.00	no put option is available at this price
CVSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	110Near the Money	---Near the Money	Filter Table By Strike Price of$59.00	CVSIn the Money	$1.29In the Money	$1.74In the Money	$1.38In the Money	$-1.66In the Money	19In the Money	---In the Money
CVSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	104Near the Money	---Near the Money	Filter Table By Strike Price of$60.00	no put option is available at this price
CVSOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$61.00	no put option is available at this price
CVSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$62.00	no put option is available at this price
CVSOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	35Out of the Money	---Out of the Money	Filter Table By Strike Price of$62.50	no put option is available at this price
CVSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	31Out of the Money	---Out of the Money	Filter Table By Strike Price of$63.00	no put option is available at this price
CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	41Out of the Money	---Out of the Money	Filter Table By Strike Price of$64.00	CVSIn the Money	$7.20In the Money	$9.45In the Money	$8.50In the Money	$0.00In the Money	2In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	no put option is available at this price
CVSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	200Out of the Money	---Out of the Money	Filter Table By Strike Price of$66.00	no put option is available at this price
CVSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.00	no put option is available at this price
CVSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.01Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.50	no put option is available at this price
CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$68.00	CVSIn the Money	$11.35In the Money	$11.70In the Money	$11.63In the Money	$0.00In the Money	2In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$1.83Out of the Money	$1.82Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$69.00	CVSIn the Money	$11.65In the Money	$14.45In the Money	$13.00In the Money	$0.00In the Money	5In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	no put option is available at this price
CVSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	49Out of the Money	---Out of the Money	Filter Table By Strike Price of$71.00	no put option is available at this price
CVSOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$72.00	no put option is available at this price
CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$72.50	no put option is available at this price
CVSOut of the Money	---Out of the Money	$1.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$73.00	CVSIn the Money	$5.80In the Money	$6.90In the Money	$5.67In the Money	$0.00In the Money	2In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$74.00	CVSIn the Money	$16.80In the Money	$18.15In the Money	$18.07In the Money	$0.00In the Money	28In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	no put option is available at this price
CVSOut of the Money	---Out of the Money	$0.31Out of the Money	$0.75Out of the Money	$0.74Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$76.00	no put option is available at this price
CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$77.00	no put option is available at this price
CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$77.50	no put option is available at this price
CVSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$78.00	CVSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$79.00	no put option is available at this price
CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	no put option is available at this price
CVSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$81.00	no put option is available at this price
CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	no put option is available at this price
CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.50	no put option is available at this price
CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	no put option is available at this price
CVSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	CVSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CVSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	no put option is available at this price
CVSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	no put option is available at this price
CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	98Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	no put option is available at this price

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 May 17, 2024)

Put Options (expires Friday May 17, 2024)