Stocks Options

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

Bid / Lots
53.2300/ 1
Ask / Lots
53.3500/ 1
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
16,695,415
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 34.037

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CVSIn the Money	$12.70In the Money	$13.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	CVSOut of the Money	---Out of the Money	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CVSIn the Money	$10.65In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	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
CVSIn the Money	$9.35In the Money	$10.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	CVSOut of the Money	---Out of the Money	$1.20Out 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	$9.55In 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	$1.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVSIn the Money	$7.45In the Money	$8.60In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
CVSIn the Money	$6.65In the Money	$7.40In the Money	$9.66In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$46.00	CVSOut of the Money	---Out of the Money	$0.07Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
CVSIn the Money	$6.55In the Money	$7.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	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
CVSIn the Money	$5.70In the Money	$6.65In 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	$0.01Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
CVSIn the Money	$5.55In the Money	$6.50In 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	$0.01Out 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
CVSIn the Money	$4.50In the Money	$5.45In 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	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
CVSIn the Money	$4.55In the Money	$5.50In 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	$0.02Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVSIn the Money	$3.30In the Money	$4.55In the Money	$4.45In the Money	$4.45In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$49.00	CVSOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.02Out of the Money	5Out of the Money	28Out of the Money
CVSIn the Money	$3.05In 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$49.50	CVSOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.07Out of the Money	40Out of the Money	---Out of the Money
CVSIn the Money	$2.89In the Money	$3.50In the Money	$3.80In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$50.00	CVSOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.10Out of the Money	931Out of the Money	7,938Out of the Money
CVSIn the Money	$2.32In the Money	$3.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	CVSNear the Money	$0.18Near the Money	$0.21Near the Money	$0.20Near the Money	$0.14Near the Money	331Near the Money	326Near the Money
CVSIn the Money	$1.61In the Money	$1.88In the Money	$1.79In the Money	$-0.95In the Money	180In the Money	15In the Money	Filter Table By Strike Price of$52.00	CVSNear the Money	$0.40Near the Money	$0.45Near the Money	$0.44Near the Money	$0.31Near the Money	527Near the Money	426Near the Money
CVSUnderlying issue's last price	$0.82Underlying issue's last price	$1.05Underlying issue's last price	$0.90Underlying issue's last price	$-1.15Underlying issue's last price	546Underlying issue's last price	77Underlying issue's last price	Filter Table By Strike Price of$53.00Underlying issue's last price	CVSUnderlying issue's last price	$0.74Underlying issue's last price	$0.83Underlying issue's last price	$0.80Underlying issue's last price	$0.55Underlying issue's last price	730Underlying issue's last price	695Underlying issue's last price
CVSNear the Money	$0.57Near the Money	$0.60Near the Money	$0.64Near the Money	$-1.03Near the Money	1,139Near the Money	388Near the Money	Filter Table By Strike Price of$54.00	CVSIn the Money	$1.34In the Money	$1.38In the Money	$1.29In the Money	$0.78In the Money	328In the Money	1,045In the Money
CVSNear the Money	$0.29Near the Money	$0.34Near the Money	$0.35Near the Money	$-0.67Near the Money	1,419Near the Money	1,617Near the Money	Filter Table By Strike Price of$55.00	CVSIn the Money	$2.00In the Money	$2.23In the Money	$2.18In the Money	$1.30In the Money	135In the Money	596In the Money
CVSNear the Money	$0.16Near the Money	$0.17Near the Money	$0.17Near the Money	$-0.45Near the Money	3,632Near the Money	1,089Near the Money	Filter Table By Strike Price of$56.00	CVSIn the Money	$2.72In the Money	$3.15In the Money	$2.81In the Money	$1.33In the Money	41In the Money	197In the Money
CVSOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.23Out of the Money	720Out of the Money	703Out of the Money	Filter Table By Strike Price of$57.00	CVSIn the Money	$3.80In the Money	$3.95In the Money	$3.79In the Money	$1.35In the Money	28In the Money	179In the Money
CVSOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	329Out of the Money	672Out of the Money	Filter Table By Strike Price of$58.00	CVSIn the Money	$4.65In the Money	$5.70In the Money	$3.20In the Money	$0.00In the Money	---In the Money	80In the Money
CVSOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	90Out of the Money	1,410Out of the Money	Filter Table By Strike Price of$59.00	CVSIn the Money	$5.65In the Money	$6.05In the Money	$6.35In the Money	$2.05In the Money	332In the Money	200In the Money
CVSOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	220Out of the Money	1,203Out of the Money	Filter Table By Strike Price of$60.00	CVSIn the Money	$6.45In the Money	$7.50In the Money	$6.55In the Money	$0.96In the Money	336In the Money	628In the Money
CVSOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3Out of the Money	215Out of the Money	Filter Table By Strike Price of$61.00	CVSIn the Money	$7.45In the Money	$8.60In the Money	$4.97In the Money	$0.00In the Money	---In the Money	4In the Money
CVSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	2,122Out of the Money	Filter Table By Strike Price of$62.00	CVSIn the Money	$8.40In the Money	$9.35In the Money	$8.01In the Money	$0.00In the Money	---In the Money	9In the Money
CVSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	3Out of the Money	478Out of the Money	Filter Table By Strike Price of$63.00	CVSIn the Money	$9.50In the Money	$10.15In the Money	$9.20In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.09Out of the Money	1Out of the Money	63Out of the Money	Filter Table By Strike Price of$64.00	CVSIn the Money	$10.65In the Money	$11.05In the Money	$10.52In the Money	$0.47In the Money	1In the Money	1In 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	464Out of the Money	Filter Table By Strike Price of$65.00	CVSIn the Money	$11.55In the Money	$12.35In the Money	$8.80In the Money	$0.00In the Money	---In the Money	12In the Money
CVSOut of the Money	---Out of the Money	$1.46Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	630Out of the Money	Filter Table By Strike Price of$66.00	CVSIn the Money	$12.50In the Money	$13.30In the Money	$4.55In the Money	$0.00In the Money	---In the Money	1In the Money
CVSOut of the Money	---Out of the Money	$1.26Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$67.00	CVSIn the Money	$13.40In the Money	$14.25In the Money	$7.50In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$68.00	CVSIn the Money	$14.45In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	519Out of the Money	Filter Table By Strike Price of$69.00	CVSIn the Money	$15.55In the Money	$16.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$1.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money	Filter Table By Strike Price of$70.00	CVSIn the Money	$16.45In the Money	$17.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$71.00	CVSIn the Money	$17.40In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$1.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$72.00	CVSIn the Money	$18.50In the Money	$19.40In 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	79Out of the Money	Filter Table By Strike Price of$73.00	CVSIn the Money	$19.50In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$74.00	CVSIn the Money	$20.60In the Money	$21.15In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,034Out of the Money	Filter Table By Strike Price of$75.00	CVSIn the Money	$21.55In the Money	$22.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$1.26Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$76.00	CVSIn the Money	$22.40In the Money	$23.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$1.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,043Out of the Money	Filter Table By Strike Price of$77.00	CVSIn the Money	$23.65In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$1.26Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$78.00	CVSIn the Money	$23.25In the Money	$26.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$80.00	CVSIn the Money	$24.70In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVSOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$85.00	CVSIn the Money	$30.45In the Money	$33.00In 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 22, 2024)

Put Options (expires Friday November 22, 2024)