Stocks Options

LAST PRICE
58.4250
TODAY'S CHANGE (%)
Trending Up0.5950 (1.0289%)

Bid / Lots
58.4200/ 1
Ask / Lots
58.4300/ 1
Open / Previous Close
57.8800 / 57.8300
Day Range
Low 57.7463
High 59.1700
52 Week Range
Low 52.7705
High 83.2500
Volume
3,574,046
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 30.005

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CVSIn the Money	$26.75In the Money	$30.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	CVSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CVSIn the Money	$24.65In the Money	$28.10In the Money	$0.00In 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	$1.27Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
CVSIn the Money	$22.55In the Money	$25.10In the Money	$39.13In 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	$1.27Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money
CVSIn the Money	$20.05In the Money	$22.60In the Money	$18.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$37.50	CVSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	322Out of the Money
CVSIn the Money	$17.55In the Money	$20.10In the Money	$16.25In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$40.00	CVSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	428Out of the Money
CVSIn the Money	$15.10In the Money	$17.55In the Money	$16.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	CVSOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	355Out of the Money
CVSIn the Money	$13.25In the Money	$14.40In the Money	$12.68In the Money	$0.00In the Money	---In 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	301Out of the Money
CVSIn the Money	$12.40In the Money	$12.80In the Money	$12.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$46.00	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	7Out of the Money
CVSIn the Money	$11.40In the Money	$11.90In the Money	$9.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$47.00	CVSOut of the Money	---Out of the Money	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
CVSIn the Money	$10.90In the Money	$11.00In the Money	$8.80In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$47.50	CVSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	627Out of the Money
CVSIn the Money	$10.15In the Money	$11.00In 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	$1.27Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
CVSIn the Money	$9.40In the Money	$9.55In 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	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CVSIn the Money	$8.40In the Money	$8.55In the Money	$8.40In the Money	$0.05In the Money	13In the Money	4,225In the Money	Filter Table By Strike Price of$50.00	CVSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	26Out of the Money	6,318Out of the Money
CVSIn the Money	$7.10In the Money	$7.60In 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	$1.27Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	664Out of the Money
CVSIn the Money	$6.00In the Money	$7.10In the Money	$6.50In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$52.00	CVSOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	116Out of the Money	819Out of the Money
CVSIn the Money	$5.90In the Money	$6.05In the Money	$5.81In the Money	$0.37In the Money	3In the Money	418In the Money	Filter Table By Strike Price of$52.50	CVSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	10Out of the Money	12,455Out of the Money
CVSIn the Money	$5.05In the Money	$5.55In the Money	$5.60In the Money	$0.08In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$53.00	CVSOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	2Out of the Money	306Out of the Money
CVSIn the Money	$4.40In the Money	$4.60In the Money	$4.45In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$54.00	CVSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	89Out of the Money	663Out of the Money
CVSIn the Money	$3.45In the Money	$3.55In the Money	$3.70In the Money	$0.85In the Money	18In the Money	1,243In the Money	Filter Table By Strike Price of$55.00	CVSOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	103Out of the Money	2,973Out of the Money
CVSIn the Money	$2.46In the Money	$2.57In the Money	$2.79In the Money	$0.54In the Money	6In the Money	526In the Money	Filter Table By Strike Price of$56.00	CVSNear the Money	$0.03Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.15Near the Money	98Near the Money	1,350Near the Money
CVSIn the Money	$1.40In the Money	$1.63In the Money	$1.75In the Money	$0.55In the Money	13In the Money	1,637In the Money	Filter Table By Strike Price of$57.00	CVSNear the Money	$0.12Near the Money	$0.13Near the Money	$0.09Near the Money	$-0.34Near the Money	109Near the Money	1,026Near the Money
CVSIn the Money	$0.99In the Money	$1.24In the Money	$1.29In the Money	$0.38In the Money	242In the Money	16,282In the Money	Filter Table By Strike Price of$57.50	CVSNear the Money	$0.19Near the Money	$0.23Near the Money	$0.17Near the Money	$-0.41Near the Money	28Near the Money	3,787Near the Money
CVSUnderlying issue's last price	$0.81Underlying issue's last price	$0.86Underlying issue's last price	$1.09Underlying issue's last price	$0.47Underlying issue's last price	1,069Underlying issue's last price	1,235Underlying issue's last price	Filter Table By Strike Price of$58.00Underlying issue's last price	CVSUnderlying issue's last price	$0.36Underlying issue's last price	$0.37Underlying issue's last price	$0.31Underlying issue's last price	$-0.48Underlying issue's last price	173Underlying issue's last price	755Underlying issue's last price
CVSNear the Money	$0.31Near the Money	$0.36Near the Money	$0.33Near the Money	$0.04Near the Money	524Near the Money	1,946Near the Money	Filter Table By Strike Price of$59.00	CVSIn the Money	$0.85In the Money	$0.89In the Money	$0.69In the Money	$-0.56In the Money	43In the Money	677In the Money
CVSNear the Money	$0.10Near the Money	$0.13Near the Money	$0.11Near the Money	$0.00Near the Money	700Near the Money	13,265Near the Money	Filter Table By Strike Price of$60.00	CVSIn the Money	$1.58In the Money	$1.79In the Money	$1.40In the Money	$-0.98In the Money	17In the Money	6,970In the Money
CVSNear the Money	$0.03Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	212Near the Money	7,553Near the Money	Filter Table By Strike Price of$61.00	CVSIn the Money	$2.52In the Money	$2.64In the Money	$5.73In the Money	$0.00In the Money	---In the Money	32In the Money
CVSOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,579Out of the Money	Filter Table By Strike Price of$62.00	CVSIn the Money	$3.45In the Money	$3.95In the Money	$4.45In the Money	$0.00In the Money	---In the Money	2In the Money
CVSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	49Out of the Money	2,819Out of the Money	Filter Table By Strike Price of$62.50	CVSIn the Money	$4.00In the Money	$4.15In the Money	$3.92In the Money	$-0.17In the Money	6In the Money	1,735In the Money
CVSOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	20Out of the Money	607Out of the Money	Filter Table By Strike Price of$63.00	CVSIn the Money	$4.35In the Money	$5.00In the Money	$5.40In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	1,272Out of the Money	Filter Table By Strike Price of$64.00	CVSIn the Money	$5.45In the Money	$5.65In the Money	$5.05In 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	$0.01Out of the Money	86Out of the Money	12,187Out of the Money	Filter Table By Strike Price of$65.00	CVSIn the Money	$6.50In the Money	$6.60In the Money	$7.00In the Money	$0.00In the Money	---In the Money	210In 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	115Out of the Money	Filter Table By Strike Price of$66.00	CVSIn the Money	$7.50In the Money	$8.00In 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	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	81Out of the Money	Filter Table By Strike Price of$67.00	CVSIn the Money	$8.50In the Money	$8.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	15Out of the Money	13,430Out of the Money	Filter Table By Strike Price of$67.50	CVSIn the Money	$9.00In the Money	$9.10In the Money	$9.10In the Money	$0.00In the Money	---In the Money	258In the Money
CVSOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	95Out of the Money	Filter Table By Strike Price of$68.00	CVSIn the Money	$9.45In the Money	$9.95In 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	148Out of the Money	Filter Table By Strike Price of$69.00	CVSIn the Money	$10.45In the Money	$10.70In 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	$0.00Out of the Money	18Out of the Money	4,902Out of the Money	Filter Table By Strike Price of$70.00	CVSIn the Money	$11.50In the Money	$11.60In the Money	$11.60In the Money	$0.00In the Money	---In the Money	135In 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	6Out of the Money	2,916Out of the Money	Filter Table By Strike Price of$72.50	CVSIn the Money	$14.00In the Money	$14.10In the Money	$14.10In the Money	$0.00In the Money	---In the Money	140In 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	2Out of the Money	2,901Out of the Money	Filter Table By Strike Price of$75.00	CVSIn the Money	$16.50In the Money	$16.60In the Money	$16.40In the Money	$0.00In the Money	---In the Money	38In 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	1,750Out of the Money	Filter Table By Strike Price of$77.50	CVSIn the Money	$19.00In the Money	$19.10In the Money	$19.75In the Money	$0.00In the Money	---In the Money	28In 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	2Out of the Money	1,954Out of the Money	Filter Table By Strike Price of$80.00	CVSIn the Money	$21.50In the Money	$21.60In the Money	$19.70In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.74Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,304Out of the Money	Filter Table By Strike Price of$82.50	CVSIn the Money	$23.90In the Money	$24.45In the Money	$24.50In 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	1Out of the Money	2,794Out of the Money	Filter Table By Strike Price of$85.00	CVSIn the Money	$25.30In the Money	$28.05In the Money	$9.95In 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	2,852Out of the Money	Filter Table By Strike Price of$87.50	CVSIn the Money	$28.15In the Money	$29.85In the Money	$28.77In 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	604Out of the Money	Filter Table By Strike Price of$90.00	CVSIn the Money	$29.55In the Money	$33.20In the Money	$11.75In 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	511Out of the Money	Filter Table By Strike Price of$95.00	CVSIn the Money	$35.60In the Money	$36.90In the Money	$15.20In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	407Out of the Money	Filter Table By Strike Price of$100.00	CVSIn the Money	$39.85In the Money	$41.80In the Money	$28.60In 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	373Out of the Money	Filter Table By Strike Price of$105.00	CVSIn the Money	$45.90In the Money	$46.85In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	293Out of the Money	Filter Table By Strike Price of$110.00	CVSIn the Money	$50.75In the Money	$51.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$115.00	CVSIn the Money	$55.95In the Money	$56.95In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$120.00	CVSIn the Money	$59.90In the Money	$62.75In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)