Stocks Options

LAST PRICE
53.1900
TODAY'S CHANGE (%)
Trending Down-1.9000 (-3.4489%)

Bid / Lots
53.1700/ 3
Ask / Lots
53.4800/ 2
Open / Previous Close
54.9900 / 55.0900
Day Range
Low 52.7100
High 55.0600
52 Week Range
Low 52.7100
High 83.2500
Volume
16,535,978
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 33.885

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CVSIn the Money	$23.85In the Money	$27.05In the Money	$32.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CVSIn the Money	$22.70In the Money	$23.55In the Money	$24.95In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$30.00	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	132Out of the Money
CVSIn the Money	$20.40In the Money	$21.85In the Money	$31.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	CVSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
CVSIn the Money	$17.75In the Money	$18.70In the Money	$25.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	224Out of the Money
CVSIn the Money	$15.25In the Money	$16.65In the Money	$19.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	CVSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money
CVSIn the Money	$12.65In the Money	$13.60In the Money	$18.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$40.00	CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,060Out of the Money
CVSIn the Money	$10.40In the Money	$10.85In the Money	$12.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$42.50	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	2,365Out of the Money
CVSIn the Money	$9.40In the Money	$10.60In the Money	$12.25In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$43.50	CVSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVSIn the Money	$8.55In the Money	$9.60In the Money	$11.75In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$44.00	CVSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVSIn the Money	$8.10In the Money	$8.35In the Money	$8.55In the Money	$-1.40In the Money	1In the Money	3In the Money	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	---Out of the Money	896Out of the Money
CVSIn the Money	$6.35In the Money	$7.75In the Money	$9.84In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$46.00	CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
CVSIn the Money	$6.05In the Money	$6.35In the Money	$8.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$47.00	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	37Out of the Money
CVSIn the Money	$5.45In the Money	$6.50In the Money	$7.09In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$47.50	CVSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,330Out of the Money
CVSIn the Money	$5.10In the Money	$5.35In the Money	$8.00In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$48.00	CVSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money
CVSIn the Money	$3.15In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	CVSOut of the Money	---Out of the Money	$0.42Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
CVSIn the Money	$2.48In the Money	$3.35In the Money	$3.04In the Money	$-1.46In the Money	6In the Money	6,043In the Money	Filter Table By Strike Price of$50.00	CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	9,226Out of the Money
CVSIn the Money	$2.04In the Money	$2.42In the Money	$2.34In the Money	$-1.16In the Money	1In the Money	424In the Money	Filter Table By Strike Price of$51.00	CVSNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	3Near the Money	382Near the Money
CVSIn the Money	$0.98In the Money	$1.39In the Money	$1.32In the Money	$-1.88In the Money	81In the Money	402In the Money	Filter Table By Strike Price of$52.00	CVSNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.01Near the Money	858Near the Money	1,127Near the Money
CVSIn the Money	$0.46In the Money	$1.89In the Money	$0.90In the Money	$-1.45In the Money	42In the Money	1,189In the Money	Filter Table By Strike Price of$52.50	CVSNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.01Near the Money	639Near the Money	4,552Near the Money
CVSUnderlying issue's last price	$0.05Underlying issue's last price	$0.33Underlying issue's last price	$0.20Underlying issue's last price	$-1.85Underlying issue's last price	994Underlying issue's last price	158Underlying issue's last price	Filter Table By Strike Price of$53.00Underlying issue's last price	CVSUnderlying issue's last price	$0.01Underlying issue's last price	$0.04Underlying issue's last price	$0.02Underlying issue's last price	$0.00Underlying issue's last price	1,155Underlying issue's last price	2,864Underlying issue's last price
CVSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-1.09Near the Money	4,195Near the Money	693Near the Money	Filter Table By Strike Price of$54.00	CVSIn the Money	$0.65In the Money	$1.03In the Money	$0.73In the Money	$0.65In the Money	1,616In the Money	3,106In the Money
CVSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.47Near the Money	2,721Near the Money	7,162Near the Money	Filter Table By Strike Price of$55.00	CVSIn the Money	$1.80In the Money	$2.03In the Money	$1.85In the Money	$1.53In the Money	3,556In the Money	12,585In the Money
CVSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.10Near the Money	896Near the Money	3,118Near the Money	Filter Table By Strike Price of$56.00	CVSIn the Money	$2.29In the Money	$2.95In the Money	$2.74In the Money	$1.70In the Money	130In the Money	962In the Money
CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	63Out of the Money	1,409Out of the Money	Filter Table By Strike Price of$57.00	CVSIn the Money	$3.35In the Money	$3.90In the Money	$3.64In the Money	$1.77In the Money	43In the Money	630In the Money
CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	442Out of the Money	7,512Out of the Money	Filter Table By Strike Price of$57.50	CVSIn the Money	$3.15In the Money	$4.80In the Money	$4.05In the Money	$1.62In the Money	27In the Money	1,783In the Money
CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	46Out of the Money	1,136Out of the Money	Filter Table By Strike Price of$58.00	CVSIn the Money	$4.10In the Money	$5.55In the Money	$4.95In the Money	$1.96In the Money	53In the Money	368In the Money
CVSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	3,066Out of the Money	Filter Table By Strike Price of$59.00	CVSIn the Money	$5.15In the Money	$6.90In the Money	$3.90In the Money	$0.00In the Money	---In the Money	105In 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	8Out of the Money	9,021Out of the Money	Filter Table By Strike Price of$60.00	CVSIn the Money	$6.00In the Money	$7.90In the Money	$6.85In the Money	$1.80In the Money	8In the Money	504In 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	1Out of the Money	1,180Out of the Money	Filter Table By Strike Price of$61.00	CVSIn the Money	$7.00In the Money	$8.95In the Money	$6.15In the Money	$0.00In the Money	---In the Money	29In the Money
CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,760Out of the Money	Filter Table By Strike Price of$62.00	CVSIn the Money	$6.75In the Money	$10.70In the Money	$6.90In the Money	$0.00In the Money	---In the Money	347In 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	15Out of the Money	8,420Out of the Money	Filter Table By Strike Price of$62.50	CVSIn the Money	$9.10In the Money	$10.90In the Money	$9.15In the Money	$1.80In the Money	9In the Money	12In 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	1Out of the Money	872Out of the Money	Filter Table By Strike Price of$63.00	CVSIn the Money	$7.75In the Money	$11.60In the Money	$6.21In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$1.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,026Out of the Money	Filter Table By Strike Price of$64.00	CVSIn the Money	$8.70In the Money	$12.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	18Out of the Money	20,202Out of the Money	Filter Table By Strike Price of$65.00	CVSIn the Money	$9.85In the Money	$13.60In the Money	$9.80In the Money	$0.00In the Money	---In the Money	70In the Money
CVSOut of the Money	---Out of the Money	$1.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money	Filter Table By Strike Price of$66.00	CVSIn the Money	$10.70In the Money	$14.75In the Money	$6.65In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	316Out of the Money	Filter Table By Strike Price of$67.00	CVSIn the Money	$11.85In the Money	$15.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	4,229Out of the Money	Filter Table By Strike Price of$67.50	CVSIn the Money	$13.05In the Money	$16.20In the Money	$14.27In the Money	$0.92In the Money	2In the Money	2In the Money
CVSOut of the Money	---Out of the Money	$0.63Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$68.00	CVSIn the Money	$12.90In the Money	$16.65In the Money	$6.00In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$69.00	CVSIn the Money	$13.80In the Money	$17.65In the Money	$7.60In 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	$0.01Out of the Money	$0.00Out of the Money	18Out of the Money	17,857Out of the Money	Filter Table By Strike Price of$70.00	CVSIn the Money	$14.70In the Money	$18.70In the Money	$13.95In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$71.00	CVSIn the Money	$15.75In the Money	$19.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$72.00	CVSIn the Money	$16.70In the Money	$20.70In 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	$0.01Out of the Money	$-0.03Out of the Money	14Out of the Money	2,451Out of the Money	Filter Table By Strike Price of$72.50	CVSIn the Money	$17.20In the Money	$21.20In the Money	$18.60In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$73.00	CVSIn the Money	$17.75In the Money	$21.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$1.27Out 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$74.00	CVSIn the Money	$18.70In the Money	$22.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	2,352Out of the Money	Filter Table By Strike Price of$75.00	CVSIn the Money	$19.75In the Money	$23.65In the Money	$20.15In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	625Out of the Money	Filter Table By Strike Price of$77.50	CVSIn the Money	$22.20In the Money	$26.20In the Money	$14.65In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,816Out of the Money	Filter Table By Strike Price of$80.00	CVSIn the Money	$25.55In the Money	$27.90In the Money	$13.65In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$82.50	CVSIn the Money	$27.95In the Money	$30.50In the Money	$26.01In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.98Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money	Filter Table By Strike Price of$85.00	CVSIn the Money	$30.45In the Money	$33.00In the Money	$20.45In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$87.50	CVSIn the Money	$32.95In the Money	$35.45In the Money	$17.90In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$1.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money	Filter Table By Strike Price of$90.00	CVSIn the Money	$35.45In the Money	$38.00In the Money	$13.90In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money	Filter Table By Strike Price of$95.00	CVSIn the Money	$40.45In the Money	$42.95In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	262Out of the Money	Filter Table By Strike Price of$100.00	CVSIn the Money	$45.45In the Money	$48.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$105.00	CVSIn the Money	$50.45In the Money	$53.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$110.00	CVSIn the Money	$55.45In the Money	$58.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$1.77Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money	Filter Table By Strike Price of$115.00	CVSIn the Money	$60.45In the Money	$63.00In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)