$63.48
-1.61-2.47%
al cierre: -
$63.36
-0.12-0.20%
After hour: Feb 21, 7:50 PM EDT
Comments
Loading...
CVS Health (NYSE:CVS) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de CVS Health a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
-
Bid32.25
Ask34.8
volume0
Intrest0
Strike
30
30
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest4
Last Price-
Change
-
Bid27.25
Ask29.8
volume0
Intrest0
Strike
35
35
Last Price0.04Feb 05, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest133
Last Price-
Change
-
Bid26.25
Ask28.8
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid25.25
Ask27.8
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid24.25
Ask26.8
volume0
Intrest0
Strike
38
38
Last Price0.1Jan 17, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price-
Change
-
Bid22.85
Ask26.25
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price13.2Jan 23, 2025
Change
00%
Bid21.8
Ask25.35
volume0
Intrest1
Strike
40
40
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price12.58Jan 23, 2025
Change
00%
Bid21.3
Ask24.35
volume0
Intrest1
Strike
41
41
Last Price0.08Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Last Price-
Change
-
Bid20.95
Ask21.95
volume0
Intrest0
Strike
42
42
Last Price0.19Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest26
Last Price8.88Jan 14, 2025
Change
00%
Bid20.4
Ask20.65
volume0
Intrest0
Strike
43
43
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest37
Last Price-
Change
-
Bid19.35
Ask19.65
volume0
Intrest0
Strike
44
44
Last Price0.04Feb 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Last Price9.65Feb 07, 2025
Change
00%
Bid18.4
Ask19.65
volume0
Intrest3
Strike
45
45
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest162
Last Price8.2Jan 24, 2025
Change
00%
Bid17.4
Ask18.25
volume0
Intrest5
Strike
46
46
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest62
Last Price16.05Feb 12, 2025
Change
00%
Bid16.4
Ask16.65
volume0
Intrest6
Strike
47
47
Last Price0.36Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest34
Last Price17.59Feb 13, 2025
Change
00%
Bid15.45
Ask15.65
volume0
Intrest15
Strike
48
48
Last Price0.58Feb 21, 2025
Change
0.575700%
Bid-
Ask0.05
volume10
Intrest114
Last Price17.3Feb 20, 2025
Change
00%
Bid14.25
Ask15.15
volume0
Intrest20
Strike
48.5
48.5
Last Price0.58Feb 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price8.75Jan 28, 2025
Change
00%
Bid14.4
Ask14.65
volume0
Intrest8
Strike
49
49
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest31
Last Price5.65Feb 11, 2025
Change
00%
Bid13.3
Ask14.15
volume0
Intrest15
Strike
49.5
49.5
Last Price0.78Feb 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Last Price17.05Feb 13, 2025
Change
00%
Bid13.4
Ask13.65
volume0
Intrest301
Strike
50
50
Last Price0.72Feb 21, 2025
Change
0.717100%
Bid-
Ask0.05
volume10
Intrest206
Last Price12.8Feb 21, 2025
Change
0.151.16%
Bid12.4
Ask12.65
volume1
Intrest24
Strike
51
51
Last Price0.04Feb 21, 2025
Change
00%
Bid-
Ask0.04
volume2
Intrest265
Last Price13.73Feb 13, 2025
Change
00%
Bid11.45
Ask11.65
volume0
Intrest150
Strike
52
52
Last Price0.1Feb 21, 2025
Change
0.09900%
Bid-
Ask0.05
volume20
Intrest172
Last Price11.16Feb 21, 2025
Change
1.179.49%
Bid10.45
Ask10.65
volume1
Intrest49
Strike
53
53
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume2
Intrest583
Last Price9.8Feb 21, 2025
Change
2.6321.16%
Bid9
Ask9.9
volume5
Intrest83
Strike
54
54
Last Price0.03Feb 18, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest285
Last Price9.05Feb 21, 2025
Change
1.8717.12%
Bid8.45
Ask9.65
volume6
Intrest133
Strike
55
55
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid0.01
Ask0.05
volume50
Intrest192
Last Price7.53Feb 21, 2025
Change
1.4716.33%
Bid7.15
Ask8.55
volume10
Intrest425
Strike
56
56
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid0.01
Ask0.05
volume4
Intrest293
Last Price6.93Feb 21, 2025
Change
1.7720.34%
Bid6.45
Ask6.7
volume1
Intrest107
Strike
57
57
Last Price0.05Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.06
volume10
Intrest180
Last Price5.6Feb 21, 2025
Change
1.6622.87%
Bid5.5
Ask6.25
volume5
Intrest316
Strike
58
58
Last Price0.07Feb 21, 2025
Change
0.04133.33%
Bid0.06
Ask0.08
volume22
Intrest94
Last Price4.85Feb 21, 2025
Change
229.2%
Bid4.55
Ask4.75
volume14
Intrest103
Strike
59
59
Last Price0.1Feb 21, 2025
Change
0.05100%
Bid0.09
Ask0.12
volume27
Intrest36
Last Price3.76Feb 21, 2025
Change
2.0635.4%
Bid3
Ask4.7
volume24
Intrest712
Strike
60
60
Last Price0.18Feb 21, 2025
Change
0.12200%
Bid0.1
Ask0.19
volume2858
Intrest5137
Last Price2.78Feb 21, 2025
Change
1.839.3%
Bid2.77
Ask3
volume12
Intrest211
Strike
61
61
Last Price0.33Feb 21, 2025
Change
0.27450%
Bid0.29
Ask0.32
volume327
Intrest169
Last Price2Feb 21, 2025
Change
1.441.18%
Bid2
Ask2.31
volume43
Intrest157
Strike
62
62
Last Price0.55Feb 21, 2025
Change
0.4266.67%
Bid0.16
Ask0.56
volume806
Intrest987
Last Price1.43Feb 21, 2025
Change
1.1544.57%
Bid1.29
Ask1.61
volume114
Intrest846
Strike
63
63
Last Price0.85Feb 21, 2025
Change
0.6240%
Bid0.75
Ask0.92
volume1486
Intrest1223
Last Price0.93Feb 21, 2025
Change
0.8547.75%
Bid0.79
Ask0.93
volume612
Intrest128
Strike
64
64
Last Price1.36Feb 21, 2025
Change
0.86172%
Bid1.28
Ask1.39
volume10721
Intrest703
Last Price0.51Feb 21, 2025
Change
0.7559.52%
Bid0.49
Ask0.6
volume301
Intrest326
Strike
65
65
Last Price2.05Feb 21, 2025
Change
1.15127.78%
Bid1.71
Ask2.1
volume400
Intrest834
Last Price0.28Feb 21, 2025
Change
0.4762.67%
Bid0.26
Ask0.3
volume1304
Intrest847
Strike
66
66
Last Price2.8Feb 21, 2025
Change
1.3491.78%
Bid2.61
Ask2.84
volume79
Intrest588
Last Price0.16Feb 21, 2025
Change
0.2661.9%
Bid0.13
Ask0.18
volume158
Intrest958
Strike
67
67
Last Price3.34Feb 21, 2025
Change
1.3769.54%
Bid2.99
Ask4.3
volume14
Intrest128
Last Price0.08Feb 21, 2025
Change
0.1565.22%
Bid0.08
Ask0.09
volume96
Intrest806
Strike
68
68
Last Price3.97Feb 21, 2025
Change
1.2244.36%
Bid3.55
Ask4.75
volume7
Intrest15
Last Price0.07Feb 21, 2025
Change
0.0436.36%
Bid0.03
Ask0.07
volume147
Intrest240
Strike
69
69
Last Price2.56Feb 13, 2025
Change
00%
Bid4.5
Ask5.65
volume0
Intrest12
Last Price0.03Feb 21, 2025
Change
0.0457.14%
Bid0.02
Ask0.04
volume203
Intrest791
Strike
70
70
Last Price6.02Feb 21, 2025
Change
2.5774.49%
Bid5.55
Ask6.65
volume1
Intrest1
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid0.01
Ask0.03
volume1
Intrest38
Strike
71
71
Last Price-
Change
-
Bid7.05
Ask7.65
volume0
Intrest0
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest94
Strike
72
72
Last Price-
Change
-
Bid8.4
Ask8.65
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest58
Strike
73
73
Last Price-
Change
-
Bid9.4
Ask9.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.03
volume10
Intrest20
Strike
74
74
Last Price-
Change
-
Bid10.4
Ask12.3
volume0
Intrest0
Last Price0.04Feb 13, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest20
Strike
75
75
Last Price-
Change
-
Bid11.4
Ask11.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid11.4
Ask13.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid13.05
Ask14.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid14.4
Ask14.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid16.4
Ask17.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid20.4
Ask21.7
volume0
Intrest0
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Strike
90
90
Last Price-
Change
-
Bid24.5
Ask26.75
volume0
Intrest0