$63.74
0.961.53%
In chiusura: -
$63.28
-0.46-0.72%
After hour: 4:32 PM EDT
Comments
Loading...
CVS Health (NYSE:CVS) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di CVS Health a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per CVS Health..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid27.5
Ask30.85
volume0
Intrest0
Strike
35
35
Last Price0.01May 20, 2025
Change
-
Bid-
Ask0.01
volume5
Intrest0
Last Price22.43May 19, 2025
Change
00%
Bid22.45
Ask24.95
volume0
Intrest1
Strike
40
40
Last Price0.37May 20, 2025
Change
0.23164.29%
Bid-
Ask0.2
volume2
Intrest2
Last Price21.98May 19, 2025
Change
00%
Bid22.05
Ask24.55
volume0
Intrest1
Strike
40.5
40.5
Last Price0.39May 20, 2025
Change
0.1456%
Bid-
Ask0.2
volume2
Intrest2
Last Price-
Change
-
Bid21.8
Ask24.75
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price-
Change
-
Bid20.95
Ask23.45
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Last Price-
Change
-
Bid19.75
Ask23.85
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Last Price-
Change
-
Bid19.3
Ask23.35
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid19.05
Ask22.7
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price19.85May 20, 2025
Change
-
Bid19.2
Ask21.45
volume1
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price19.47May 20, 2025
Change
-
Bid18.3
Ask21.7
volume1
Intrest0
Strike
44
44
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid17.35
Ask21.2
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid16.8
Ask20.85
volume0
Intrest0
Strike
45
45
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid16.3
Ask20.3
volume0
Intrest0
Strike
45.5
45.5
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Last Price-
Change
-
Bid15.75
Ask19.75
volume0
Intrest0
Strike
46
46
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid15.35
Ask19.2
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price15.5May 19, 2025
Change
00%
Bid14.7
Ask18.05
volume0
Intrest1
Strike
47
47
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price15.22May 19, 2025
Change
00%
Bid15.65
Ask17.55
volume0
Intrest1
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid15
Ask16.5
volume0
Intrest0
Strike
48
48
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest11
Last Price-
Change
-
Bid14.75
Ask15.9
volume0
Intrest0
Strike
48.5
48.5
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid13.4
Ask16.5
volume0
Intrest0
Strike
49
49
Last Price0.06May 15, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest16
Last Price-
Change
-
Bid14.1
Ask14.4
volume0
Intrest0
Strike
49.5
49.5
Last Price0.12May 15, 2025
Change
00%
Bid-
Ask1.08
volume0
Intrest3
Last Price-
Change
-
Bid12.7
Ask15.5
volume0
Intrest0
Strike
50
50
Last Price0.07May 15, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest46
Last Price-
Change
-
Bid12.3
Ask13.4
volume0
Intrest0
Strike
51
51
Last Price0.09May 16, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest10
Last Price9.87May 16, 2025
Change
00%
Bid10.65
Ask12.5
volume0
Intrest1
Strike
52
52
Last Price0.04May 16, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest35
Last Price8.42May 13, 2025
Change
00%
Bid10.2
Ask11.45
volume0
Intrest10
Strike
53
53
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest31
Last Price8.25May 16, 2025
Change
00%
Bid9.25
Ask10.7
volume0
Intrest12
Strike
54
54
Last Price0.01May 20, 2025
Change
0.0375%
Bid-
Ask0.54
volume10
Intrest277
Last Price8.7May 20, 2025
Change
0.911.54%
Bid8.25
Ask9.05
volume1
Intrest9
Strike
55
55
Last Price0.01May 20, 2025
Change
0.0266.67%
Bid0.01
Ask0.03
volume203
Intrest331
Last Price6.74May 19, 2025
Change
00%
Bid7.45
Ask8.35
volume0
Intrest22
Strike
56
56
Last Price0.01May 20, 2025
Change
0.0375%
Bid0.01
Ask0.03
volume4
Intrest720
Last Price6.6May 20, 2025
Change
0.6510.92%
Bid5.7
Ask8
volume31
Intrest59
Strike
57
57
Last Price0.02May 20, 2025
Change
0.0466.67%
Bid0.02
Ask0.03
volume7
Intrest490
Last Price5May 19, 2025
Change
00%
Bid5.7
Ask5.95
volume0
Intrest107
Strike
58
58
Last Price0.04May 20, 2025
Change
0.0450%
Bid0.02
Ask0.04
volume36
Intrest1000
Last Price4.74May 20, 2025
Change
0.8923.12%
Bid4.4
Ask5.45
volume20
Intrest69
Strike
59
59
Last Price0.05May 20, 2025
Change
0.0758.33%
Bid0.03
Ask0.1
volume64
Intrest777
Last Price4.16May 20, 2025
Change
1.2643.45%
Bid3.8
Ask4.05
volume76
Intrest423
Strike
60
60
Last Price0.08May 20, 2025
Change
0.155.56%
Bid0.05
Ask0.07
volume480
Intrest1329
Last Price2.81May 20, 2025
Change
0.7234.45%
Bid2.77
Ask3
volume58
Intrest482
Strike
61
61
Last Price0.11May 20, 2025
Change
0.2670.27%
Bid0.09
Ask0.13
volume99
Intrest741
Last Price1.97May 20, 2025
Change
0.5740.71%
Bid1.78
Ask2.27
volume329
Intrest394
Strike
62
62
Last Price0.21May 20, 2025
Change
0.3864.41%
Bid0.18
Ask0.22
volume84
Intrest636
Last Price1.2May 20, 2025
Change
0.3744.58%
Bid1.02
Ask1.7
volume351
Intrest550
Strike
63
63
Last Price0.47May 20, 2025
Change
0.5654.37%
Bid0.23
Ask0.46
volume391
Intrest441
Last Price0.67May 20, 2025
Change
0.2352.27%
Bid0.63
Ask0.71
volume932
Intrest952
Strike
64
64
Last Price0.84May 20, 2025
Change
0.9252.27%
Bid0.77
Ask0.95
volume147
Intrest130
Last Price0.32May 20, 2025
Change
0.0939.13%
Bid0.23
Ask0.32
volume6556
Intrest9588
Strike
65
65
Last Price1.35May 20, 2025
Change
1.3249.44%
Bid1.39
Ask1.56
volume4
Intrest438
Last Price0.14May 20, 2025
Change
0.017.69%
Bid0.12
Ask0.14
volume766
Intrest763
Strike
66
66
Last Price2.41May 20, 2025
Change
1.2534.15%
Bid1.3
Ask2.5
volume2
Intrest174
Last Price0.06May 20, 2025
Change
0.0225%
Bid0.05
Ask0.08
volume51
Intrest828
Strike
67
67
Last Price3.57May 20, 2025
Change
0.7817.93%
Bid2.84
Ask3.8
volume1
Intrest558
Last Price0.05May 20, 2025
Change
0.0116.67%
Bid0.04
Ask0.05
volume43
Intrest409
Strike
68
68
Last Price5.06May 19, 2025
Change
00%
Bid4.15
Ask4.4
volume0
Intrest36
Last Price0.02May 20, 2025
Change
0.0360%
Bid0.02
Ask0.03
volume13
Intrest698
Strike
69
69
Last Price9.73May 15, 2025
Change
00%
Bid4.8
Ask5.45
volume0
Intrest51
Last Price0.02May 20, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume70
Intrest1143
Strike
70
70
Last Price6.4May 20, 2025
Change
1.114.67%
Bid5.8
Ask6.7
volume2
Intrest8
Last Price0.02May 20, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume7
Intrest455
Strike
71
71
Last Price8.1May 19, 2025
Change
00%
Bid6.7
Ask7.75
volume0
Intrest60
Last Price0.01May 20, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume66
Intrest114
Strike
72
72
Last Price12.71May 15, 2025
Change
00%
Bid6.45
Ask9.45
volume0
Intrest3
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest544
Strike
73
73
Last Price8.24May 12, 2025
Change
00%
Bid8.15
Ask10.35
volume0
Intrest0
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest38
Strike
74
74
Last Price9.72May 12, 2025
Change
00%
Bid9.65
Ask10.8
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest221
Strike
75
75
Last Price10.1May 12, 2025
Change
00%
Bid10.8
Ask11.8
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest114
Strike
76
76
Last Price6.9May 02, 2025
Change
00%
Bid11.7
Ask12.85
volume0
Intrest4
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest18
Strike
77
77
Last Price6.5May 01, 2025
Change
00%
Bid12.05
Ask14.35
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Strike
78
78
Last Price-
Change
-
Bid13.65
Ask14.8
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.26
volume2
Intrest31
Strike
79
79
Last Price-
Change
-
Bid14.55
Ask15.8
volume0
Intrest0
Last Price0.27May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
80
80
Last Price-
Change
-
Bid14.3
Ask17.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid15.4
Ask19.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
82
82
Last Price18.43May 20, 2025
Change
-
Bid17.15
Ask18.8
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
85
85
Last Price21.32May 20, 2025
Change
-
Bid21.05
Ask21.8
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid24.2
Ask27.95
volume0
Intrest0