Quantcast

CVS Health Corporation (CVS) Option Chain

CVS 
$64.92
*  
0.84
1.28%
Get CVS Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading CVS now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

CVS Options: Type:
May 18 | Jun 18 | Aug 18 | Nov 18 | Jan 19 | Jan 20 | Near Term | All

Option Chain for CVS Health Corporation (CVS)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 18, 2018 4.35 8.70 0 0 CVS 58.5 May 18, 2018 0.01 0.93 0 135
May 18, 2018 6.85 3.90 8.20 0 9 CVS 59 May 18, 2018 0.01 -0.02 0.09 20 362
May 18, 2018 6.50 3.35 7.70 0 5 CVS 59.5 May 18, 2018 0.02 0.21 0 105
May 18, 2018 4.85 -1.20 2.89 6.25 33 628 CVS 60 May 18, 2018 0.01 0.02 221 5909
May 18, 2018 5.23 4.10 4.70 0 69 CVS 60.5 May 18, 2018 0.02 0.05 0 480
May 18, 2018 4.05 -1.40 1.86 5.70 5 638 CVS 61 May 18, 2018 0.02 0.01 0 3251
May 18, 2018 3.75 -0.85 1.30 5.20 5 236 CVS 61.5 May 18, 2018 0.02 0.17 0 1975
May 18, 2018 3.25 -0.37 2.42 3.50 5 556 CVS 62 May 18, 2018 0.04 0.16 0 1832
May 18, 2018 2.41 -0.79 1.24 4.10 27 2015 CVS 62.5 May 18, 2018 0.01 -0.02 0.01 2 4024
May 18, 2018 1.90 -0.92 0.34 3.45 20 4133 CVS 63 May 18, 2018 0.01 -0.01 0.01 10 1121
May 18, 2018 1.71 -0.52 1.30 3.40 22 4989 CVS 63.5 May 18, 2018 0.07 0.17 0 691
May 18, 2018 0.90 -0.83 0.85 1.59 43 267 CVS 64 May 18, 2018 0.01 -0.03 0.01 0.05 26 219
May 18, 2018 0.35 -0.93 0.35 1.73 30 360 CVS 64.5 May 18, 2018 0.03 -0.04 0.03 411 1247
May 18, 2018 0.03 -0.81 0.06 1987 3672 CVS 65 May 18, 2018 0.13 0.01 0.04 0.20 1057 6178
May 18, 2018 0.05 -0.44 0.05 311 302 CVS 65.5 May 18, 2018 0.59 0.31 0.51 1.76 97 539
May 18, 2018 0.01 -0.24 0.01 164 620 CVS 66 May 18, 2018 1.13 0.58 0.56 1.12 381 402
May 18, 2018 0.02 -0.08 0.01 75 1892 CVS 66.5 May 18, 2018 1.44 0.56 0.54 3.30 55 1939
May 18, 2018 0.01 -0.06 0.01 190 1381 CVS 67 May 18, 2018 1.95 0.67 1.05 3.80 59 733
May 18, 2018 0.01 -0.03 0.01 29 8845 CVS 67.5 May 18, 2018 2.56 0.74 2.01 2.60 94 1410
May 18, 2018 0.01 -0.01 0.01 11 917 CVS 68 May 18, 2018 2.99 0.69 3.00 4.35 30 112
May 18, 2018 0.01 0.01 0 300 CVS 68.5 May 18, 2018 2.30 1.32 5.30 0 788
May 18, 2018 0.05 0.01 0 310 CVS 69 May 18, 2018 6.31 2.00 5.80 0 79
May 18, 2018 0.08 0.06 0.01 10 466 CVS 69.5 May 18, 2018 3.65 2.24 6.30 0 10
May 18, 2018 0.01 -0.01 0.01 38 8057 CVS 70 May 18, 2018 4.97 0.82 3.70 6.80 82 7998
May 18, 2018 0.04 0.01 0 308 CVS 70.5 May 18, 2018 4.85 3.55 7.40 0 4
May 18, 2018 0.01 -0.05 0.57 6 126 CVS 71 May 18, 2018 2.55 4.00 8.10 0 5
May 25, 2018 5.95 4.45 8.60 0 10 CVS 58.5 May 25, 2018 0.69 0.04 0 10
May 25, 2018 5.95 3.95 8.20 0 1 CVS 59 May 25, 2018 0.05 0.01 0.09 0 54
May 25, 2018 3.45 7.65 0 0 CVS 59.5 May 25, 2018 0.16 0.02 0.10 0 296
May 25, 2018 6.15 2.81 7.05 0 30 CVS 60 May 25, 2018 0.07 0.03 0.06 0 88
May 25, 2018 5.37 2.31 6.50 0 12 CVS 60.5 May 25, 2018 0.05 -0.09 0.04 0.10 5 259
May 25, 2018 6.05 1.87 5.85 0 175 CVS 61 May 25, 2018 0.08 -0.02 0.06 0.11 16 118
May 25, 2018 4.14 -0.11 2.11 5.10 4 52 CVS 61.5 May 25, 2018 0.10 -0.10 0.07 0.16 15 182
May 25, 2018 4.70 1.55 4.85 0 77 CVS 62 May 25, 2018 0.13 -0.09 0.11 0.17 10 83
May 25, 2018 3.70 1.33 3.65 0 614 CVS 62.5 May 25, 2018 0.18 0.02 0.17 0.24 111 123
May 25, 2018 2.50 -0.60 2.13 2.35 5 347 CVS 63 May 25, 2018 0.26 0.03 0.24 0.30 15 105
May 25, 2018 2.84 1.73 1.94 0 112 CVS 63.5 May 25, 2018 0.37 0.07 0.35 0.41 37 131
May 25, 2018 1.52 -0.83 1.42 1.51 53 180 CVS 64 May 25, 2018 0.51 0.03 0.49 0.54 61 248
May 25, 2018 1.15 -0.68 1.11 1.19 60 66 CVS 64.5 May 25, 2018 0.71 0.18 0.66 0.74 180 68
May 25, 2018 0.86 -0.57 0.84 0.92 70 329 CVS 65 May 25, 2018 0.92 0.27 0.88 0.96 168 159
May 25, 2018 0.62 -0.63 0.64 0.69 113 116 CVS 65.5 May 25, 2018 1.22 0.40 1.17 1.23 54 190
May 25, 2018 0.48 -0.46 0.45 0.50 98 136 CVS 66 May 25, 2018 1.51 0.37 1.48 1.53 87 57
May 25, 2018 0.35 -0.33 0.29 0.37 17 98 CVS 66.5 May 25, 2018 1.40 1.77 1.98 0 120
May 25, 2018 0.23 -0.29 0.22 0.26 50 192 CVS 67 May 25, 2018 2.03 0.31 2.17 2.39 16 24
May 25, 2018 0.17 -0.24 0.11 0.21 70 76 CVS 67.5 May 25, 2018 2.12 2.65 2.79 0 21
May 25, 2018 0.14 -0.13 0.10 0.15 17 652 CVS 68 May 25, 2018 3.03 0.88 1.65 5.00 2 60
May 25, 2018 0.12 -0.10 0.06 0.11 3 117 CVS 68.5 May 25, 2018 2.54 1.30 5.50 0 21
May 25, 2018 0.08 -0.09 0.03 0.10 20 657 CVS 69 May 25, 2018 3.10 1.76 6.10 0 27
May 25, 2018 0.07 -0.13 0.02 0.07 15 40 CVS 69.5 May 25, 2018 8.53 2.16 6.45 0 29
May 25, 2018 0.05 -0.11 0.01 0.06 4 406 CVS 70 May 25, 2018 4.18 2.75 6.90 0 6

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.