$68.60
1.872.80%
À la fermeture: -
$68.56
-0.04-0.05%
Après les heures de négociation: Aug 15, 7:14 PM EDT
Comments
Loading...
CVS Health (NYSE:CVS) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de CVS Health à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour CVS Health..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid45.95
Ask48.15
volume0
Intrest0
Strike
22.5
22.5
Last Price0.05Aug 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest106
Last Price19.5Dec 27, 2024
Change
-0%
Bid43.5
Ask45.6
volume0
Intrest0
Strike
25
25
Last Price0.17Aug 14, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest21
Last Price-
Change
-
Bid40.1
Ask43.15
volume0
Intrest0
Strike
27.5
27.5
Last Price0.22Aug 08, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest25
Last Price21.75Jan 22, 2025
Change
-0%
Bid38.45
Ask39.85
volume0
Intrest0
Strike
30
30
Last Price0.05Aug 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest18
Last Price31.1Feb 12, 2025
Change
-0%
Bid35.95
Ask37.45
volume0
Intrest0
Strike
32.5
32.5
Last Price0.25Aug 14, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest43
Last Price34.83Apr 10, 2025
Change
-0%
Bid33.45
Ask35.65
volume0
Intrest0
Strike
35
35
Last Price0.01Aug 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest147
Last Price24.78Aug 04, 2025
Change
-0%
Bid30.9
Ask33.15
volume0
Intrest1
Strike
37.5
37.5
Last Price0.05Aug 04, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest18
Last Price21.7Jul 21, 2025
Change
-0%
Bid28.5
Ask29.85
volume0
Intrest0
Strike
40
40
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest363
Last Price19.3Jul 21, 2025
Change
-0%
Bid25.95
Ask27.1
volume0
Intrest0
Strike
42.5
42.5
Last Price0.04Aug 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest240
Last Price20.95Jul 31, 2025
Change
-0%
Bid22.45
Ask24.75
volume0
Intrest3
Strike
45
45
Last Price0.11Aug 14, 2025
Change
-0%
Bid-
Ask1.14
volume0
Intrest344
Last Price20.25Aug 15, 2025
Change
1.689.05%
Bid20.95
Ask22.9
volume1
Intrest50
Strike
47.5
47.5
Last Price0.01Aug 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1031
Last Price17.46Aug 14, 2025
Change
-0%
Bid18.45
Ask20.55
volume0
Intrest22
Strike
50
50
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest852
Last Price16.56Aug 14, 2025
Change
-0%
Bid17.4
Ask19.65
volume0
Intrest1
Strike
51
51
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest15
Last Price14.17Aug 13, 2025
Change
-0%
Bid16.45
Ask18.65
volume0
Intrest42
Strike
52
52
Last Price0.24Aug 15, 2025
Change
0.0314.29%
Bid-
Ask0.8
volume1
Intrest379
Last Price16.22Aug 15, 2025
Change
5.9758.24%
Bid16.05
Ask16.65
volume1
Intrest2
Strike
52.5
52.5
Last Price0.01Aug 15, 2025
Change
0.190.91%
Bid-
Ask0.02
volume2
Intrest4790
Last Price9.87Jul 30, 2025
Change
-0%
Bid15.45
Ask17.6
volume0
Intrest2
Strike
53
53
Last Price0.16Aug 15, 2025
Change
0.14700%
Bid-
Ask0.77
volume1
Intrest622
Last Price9.05Jul 30, 2025
Change
-0%
Bid14.4
Ask16.65
volume0
Intrest15
Strike
54
54
Last Price0.22Aug 14, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest293
Last Price13.7Aug 15, 2025
Change
2.1418.51%
Bid13.5
Ask14.5
volume11
Intrest5936
Strike
55
55
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest2832
Last Price10.76Aug 14, 2025
Change
-0%
Bid12.4
Ask14.65
volume0
Intrest3
Strike
56
56
Last Price0.23Aug 15, 2025
Change
0.211050%
Bid-
Ask2.13
volume2
Intrest75
Last Price5.59Jul 31, 2025
Change
-0%
Bid11.45
Ask13.15
volume0
Intrest33
Strike
57
57
Last Price0.26Aug 11, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest107
Last Price11.34Aug 15, 2025
Change
2.2224.34%
Bid10.95
Ask11.65
volume2
Intrest857
Strike
57.5
57.5
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.8
volume2
Intrest3205
Last Price11Aug 15, 2025
Change
2.225%
Bid10.45
Ask12.5
volume1
Intrest19
Strike
58
58
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest911
Last Price9.6Aug 15, 2025
Change
3.2551.18%
Bid9.45
Ask10.25
volume1
Intrest108
Strike
59
59
Last Price0.05Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest897
Last Price8.86Aug 15, 2025
Change
2.1632.24%
Bid8.45
Ask9.7
volume11
Intrest1032
Strike
60
60
Last Price0.01Aug 15, 2025
Change
0.0150%
Bid-
Ask0.02
volume13
Intrest3509
Last Price7.52Aug 15, 2025
Change
1.7730.78%
Bid7.45
Ask8.25
volume1
Intrest682
Strike
61
61
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume166
Intrest1473
Last Price6.85Aug 15, 2025
Change
2.0943.91%
Bid6.45
Ask7.3
volume27
Intrest387
Strike
62
62
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1658
Last Price6.02Aug 15, 2025
Change
1.8444.02%
Bid6.05
Ask6.95
volume232
Intrest1232
Strike
62.5
62.5
Last Price0.01Aug 15, 2025
Change
0.0150%
Bid-
Ask0.02
volume65
Intrest2698
Last Price5.98Aug 15, 2025
Change
2.2861.62%
Bid5.45
Ask6.35
volume220
Intrest2146
Strike
63
63
Last Price0.03Aug 15, 2025
Change
0.0350%
Bid-
Ask0.01
volume8
Intrest365
Last Price4.8Aug 15, 2025
Change
271.43%
Bid4.45
Ask4.95
volume76
Intrest468
Strike
64
64
Last Price0.01Aug 15, 2025
Change
0.0150%
Bid-
Ask2.13
volume36
Intrest1775
Last Price3.63Aug 15, 2025
Change
1.6684.26%
Bid3.25
Ask4.65
volume694
Intrest5879
Strike
65
65
Last Price0.01Aug 15, 2025
Change
0.0480%
Bid-
Ask0.02
volume285
Intrest1672
Last Price2.66Aug 15, 2025
Change
1.78202.27%
Bid2.38
Ask2.77
volume218
Intrest1392
Strike
66
66
Last Price0.03Aug 15, 2025
Change
0.1178.57%
Bid-
Ask0.05
volume8
Intrest2131
Last Price1.51Aug 15, 2025
Change
1.23439.29%
Bid1.5
Ask1.78
volume784
Intrest6190
Strike
67
67
Last Price0.06Aug 15, 2025
Change
0.4488%
Bid-
Ask0.1
volume20
Intrest240
Last Price1.15Aug 15, 2025
Change
1.02784.62%
Bid0.9
Ask1.3
volume947
Intrest6266
Strike
67.5
67.5
Last Price0.04Aug 15, 2025
Change
0.9195.79%
Bid-
Ask0.1
volume80
Intrest876
Last Price0.65Aug 15, 2025
Change
0.58828.57%
Bid0.53
Ask0.76
volume9852
Intrest9424
Strike
68
68
Last Price0.01Aug 15, 2025
Change
0.998.9%
Bid-
Ask0.01
volume216
Intrest12
Last Price0.01Aug 15, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1611
Intrest882
Strike
69
69
Last Price0.35Aug 15, 2025
Change
1.9985.04%
Bid0.34
Ask0.71
volume421
Intrest1
Last Price0.01Aug 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume1222
Intrest10580
Strike
70
70
Last Price3.45Aug 14, 2025
Change
-0%
Bid1.2
Ask2.33
volume0
Intrest1586
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume256
Intrest101
Strike
71
71
Last Price-
Change
-
Bid2.28
Ask3.75
volume0
Intrest0
Last Price0.07Aug 15, 2025
Change
0.06600%
Bid-
Ask0.5
volume15
Intrest63
Strike
72
72
Last Price-
Change
-
Bid2.32
Ask5.25
volume0
Intrest0
Last Price0.03Aug 15, 2025
Change
0.02200%
Bid-
Ask0.01
volume20
Intrest5149
Strike
72.5
72.5
Last Price9.21Jul 31, 2025
Change
-0%
Bid3.75
Ask5.8
volume0
Intrest0
Last Price0.11Aug 15, 2025
Change
0.09450%
Bid-
Ask0.02
volume9
Intrest37
Strike
73
73
Last Price8.24Aug 11, 2025
Change
-0%
Bid3.3
Ask6.2
volume0
Intrest0
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest17
Strike
74
74
Last Price9.04Aug 11, 2025
Change
-0%
Bid5.3
Ask7.2
volume0
Intrest0
Last Price0.02Aug 15, 2025
Change
0.01100%
Bid-
Ask0.01
volume11
Intrest7418
Strike
75
75
Last Price13.32Aug 01, 2025
Change
-0%
Bid4.9
Ask8.25
volume0
Intrest0
Last Price0.03Aug 14, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest368
Strike
77.5
77.5
Last Price11.15May 09, 2025
Change
-0%
Bid8.05
Ask10.75
volume0
Intrest0
Last Price0.12Aug 15, 2025
Change
0.111100%
Bid-
Ask0.23
volume27
Intrest9763
Strike
80
80
Last Price17.3Jul 31, 2025
Change
-0%
Bid11.25
Ask12.5
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume9
Intrest391
Strike
85
85
Last Price20.66Aug 12, 2025
Change
-0%
Bid16.2
Ask18.25
volume0
Intrest0
Last Price0.09Jun 26, 2025
Change
-0%
Bid-
Ask0.49
volume0
Intrest22
Strike
90
90
Last Price25.61Aug 12, 2025
Change
-0%
Bid21.3
Ask23.25
volume0
Intrest0
Last Price0.12Apr 30, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest150
Strike
95
95
Last Price35.65Jul 24, 2025
Change
-0%
Bid24.95
Ask28.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
100
100
Last Price41.75Jul 24, 2025
Change
-0%
Bid31.3
Ask32.75
volume0
Intrest0