$44.36
0.581.32%
al cierre: -
$44.40
0.040.09%
After hour: Dec 20, 7:59 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
-
Bid7.05
Ask10
volume0
Intrest0
Strike
36
36
Last Price0.02Dec 20, 2024
Change
0.0360%
Bid-
Ask0.02
volume250
Intrest2
Last Price-
Change
-
Bid7.4
Ask9
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid6.15
Ask7.9
volume0
Intrest0
Strike
37
37
Last Price0.05Dec 19, 2024
Change
00%
Bid0.02
Ask0.43
volume0
Intrest1
Last Price-
Change
-
Bid6.65
Ask7.7
volume0
Intrest0
Strike
37.5
37.5
Last Price0.02Dec 20, 2024
Change
-
Bid-
Ask1.28
volume4
Intrest0
Last Price6.32Dec 20, 2024
Change
-
Bid6.15
Ask7.15
volume4
Intrest0
Strike
38
38
Last Price0.05Dec 20, 2024
Change
0.0758.33%
Bid0.01
Ask0.07
volume48
Intrest12
Last Price-
Change
-
Bid4.9
Ask6.75
volume0
Intrest0
Strike
38.5
38.5
Last Price0.04Dec 20, 2024
Change
-
Bid-
Ask0.26
volume19
Intrest0
Last Price5.65Dec 19, 2024
Change
00%
Bid5.05
Ask6
volume0
Intrest1
Strike
39
39
Last Price0.06Dec 20, 2024
Change
0.1266.67%
Bid0.02
Ask0.27
volume21
Intrest9
Last Price-
Change
-
Bid4.55
Ask5.25
volume0
Intrest0
Strike
39.5
39.5
Last Price0.05Dec 20, 2024
Change
-
Bid-
Ask0.06
volume1
Intrest0
Last Price4.08Dec 20, 2024
Change
1.9232%
Bid4.1
Ask4.65
volume1
Intrest4
Strike
40
40
Last Price0.06Dec 20, 2024
Change
0.1571.43%
Bid0.04
Ask0.06
volume583
Intrest779
Last Price4.3Dec 19, 2024
Change
00%
Bid3.55
Ask4.2
volume0
Intrest2
Strike
40.5
40.5
Last Price0.09Dec 20, 2024
Change
0.2573.53%
Bid-
Ask0.07
volume57
Intrest38
Last Price3.47Dec 20, 2024
Change
0.287.47%
Bid3.05
Ask4.55
volume12
Intrest34
Strike
41
41
Last Price0.11Dec 20, 2024
Change
0.2367.65%
Bid0.07
Ask0.09
volume51
Intrest175
Last Price-
Change
-
Bid2.94
Ask3.7
volume0
Intrest0
Strike
41.5
41.5
Last Price0.13Dec 20, 2024
Change
0.1756.67%
Bid0.1
Ask0.12
volume32
Intrest621
Last Price2.45Dec 20, 2024
Change
0.155.77%
Bid2.48
Ask2.82
volume2
Intrest81
Strike
42
42
Last Price0.17Dec 20, 2024
Change
0.254.05%
Bid0.14
Ask0.17
volume163
Intrest330
Last Price3.85Dec 18, 2024
Change
00%
Bid1.8
Ask2.35
volume0
Intrest23
Strike
42.5
42.5
Last Price0.26Dec 20, 2024
Change
0.5668.29%
Bid0.18
Ask0.23
volume95
Intrest570
Last Price1.8Dec 20, 2024
Change
0.6526.53%
Bid1.51
Ask1.96
volume55
Intrest12
Strike
43
43
Last Price0.37Dec 20, 2024
Change
0.6162.24%
Bid0.29
Ask0.33
volume216
Intrest7955
Last Price1.35Dec 20, 2024
Change
0.053.57%
Bid1.15
Ask1.51
volume61
Intrest32
Strike
43.5
43.5
Last Price0.44Dec 20, 2024
Change
0.7262.07%
Bid0.4
Ask0.47
volume62
Intrest522
Last Price0.9Dec 20, 2024
Change
0.8548.57%
Bid0.83
Ask1.13
volume243
Intrest74
Strike
44
44
Last Price0.61Dec 20, 2024
Change
0.8457.93%
Bid0.54
Ask0.79
volume72
Intrest791
Last Price0.8Dec 20, 2024
Change
0.5138.93%
Bid0.55
Ask0.8
volume231
Intrest101
Strike
44.5
44.5
Last Price0.87Dec 20, 2024
Change
0.5438.3%
Bid0.8
Ask0.93
volume227
Intrest412
Last Price0.53Dec 20, 2024
Change
0.4445.36%
Bid0.35
Ask0.72
volume286
Intrest376
Strike
45
45
Last Price1.15Dec 20, 2024
Change
0.9144.17%
Bid1.08
Ask1.36
volume110
Intrest656
Last Price0.42Dec 20, 2024
Change
0.4652.27%
Bid0.23
Ask0.5
volume80
Intrest121
Strike
45.5
45.5
Last Price1.44Dec 20, 2024
Change
0.938.46%
Bid1.35
Ask1.73
volume7
Intrest210
Last Price0.27Dec 20, 2024
Change
0.3657.14%
Bid0.25
Ask0.29
volume449
Intrest497
Strike
46
46
Last Price1.91Dec 20, 2024
Change
0.623.9%
Bid1.72
Ask2.03
volume196
Intrest241
Last Price0.21Dec 20, 2024
Change
0.2857.14%
Bid0.01
Ask0.21
volume574
Intrest160
Strike
46.5
46.5
Last Price2.5Dec 20, 2024
Change
0.4916.39%
Bid2.02
Ask2.5
volume25
Intrest221
Last Price0.13Dec 20, 2024
Change
0.3170.45%
Bid0.12
Ask0.2
volume373
Intrest559
Strike
47
47
Last Price2.61Dec 20, 2024
Change
0.3913%
Bid2.54
Ask2.96
volume42
Intrest345
Last Price0.15Dec 20, 2024
Change
0.2663.41%
Bid0.09
Ask0.11
volume990
Intrest302
Strike
47.5
47.5
Last Price3.87Dec 20, 2024
Change
0.092.27%
Bid3.1
Ask3.3
volume1
Intrest213
Last Price0.07Dec 20, 2024
Change
0.274.07%
Bid0.06
Ask0.08
volume198
Intrest634
Strike
48
48
Last Price3.7Dec 20, 2024
Change
0.338.19%
Bid3.55
Ask4.15
volume10
Intrest204
Last Price0.06Dec 20, 2024
Change
0.1164.71%
Bid0.04
Ask0.06
volume24
Intrest404
Strike
48.5
48.5
Last Price4.23Dec 20, 2024
Change
1.2441.47%
Bid3.75
Ask4.6
volume4
Intrest20
Last Price0.04Dec 20, 2024
Change
0.1376.47%
Bid0.03
Ask0.06
volume69
Intrest246
Strike
49
49
Last Price4.59Dec 20, 2024
Change
0.399.29%
Bid4.55
Ask5
volume38
Intrest278
Last Price0.04Dec 20, 2024
Change
0.0763.64%
Bid0.03
Ask0.05
volume75
Intrest528
Strike
49.5
49.5
Last Price5.6Dec 19, 2024
Change
00%
Bid4.95
Ask5.4
volume0
Intrest21
Last Price0.03Dec 20, 2024
Change
0.1178.57%
Bid0.01
Ask0.04
volume277
Intrest2413
Strike
50
50
Last Price5.65Dec 20, 2024
Change
0.142.42%
Bid5.55
Ask5.7
volume54
Intrest506
Last Price0.04Dec 20, 2024
Change
0.0233.33%
Bid0.01
Ask0.04
volume37
Intrest466
Strike
51
51
Last Price6.47Dec 20, 2024
Change
0.020.31%
Bid6.45
Ask6.9
volume4
Intrest112
Last Price0.02Dec 20, 2024
Change
0.0250%
Bid-
Ask0.04
volume24
Intrest537
Strike
52
52
Last Price7.34Dec 20, 2024
Change
0.688.48%
Bid7.35
Ask8.85
volume21
Intrest3122
Last Price0.02Dec 20, 2024
Change
0.0133.33%
Bid0.01
Ask0.03
volume1
Intrest518
Strike
53
53
Last Price9Dec 19, 2024
Change
00%
Bid8.5
Ask8.9
volume0
Intrest196
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid0.01
Ask0.02
volume26
Intrest8007
Strike
54
54
Last Price9.7Dec 20, 2024
Change
0.434.24%
Bid9.4
Ask9.9
volume1860
Intrest9068
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume8
Intrest2075
Strike
55
55
Last Price10.9Dec 19, 2024
Change
00%
Bid10.5
Ask10.85
volume0
Intrest8
Last Price0.05Dec 20, 2024
Change
0.03150%
Bid-
Ask0.05
volume2
Intrest1513
Strike
56
56
Last Price11.65Dec 20, 2024
Change
1.7513.06%
Bid11.5
Ask11.95
volume1860
Intrest965
Last Price0.11Dec 20, 2024
Change
0.09450%
Bid-
Ask0.07
volume2
Intrest420
Strike
57
57
Last Price12.2Dec 20, 2024
Change
2.416.44%
Bid11.95
Ask14.2
volume3
Intrest10
Last Price0.02Dec 20, 2024
Change
0.01100%
Bid-
Ask0.05
volume1
Intrest1674
Strike
58
58
Last Price13.6Dec 19, 2024
Change
00%
Bid12.3
Ask15.35
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume26
Intrest291
Strike
59
59
Last Price14.3Dec 20, 2024
Change
2.213.33%
Bid14.35
Ask14.7
volume45
Intrest54
Last Price0.01Dec 20, 2024
Change
0.0583.33%
Bid-
Ask0.02
volume3
Intrest951
Strike
60
60
Last Price15.8Dec 19, 2024
Change
00%
Bid15.5
Ask16
volume0
Intrest0
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.61
volume0
Intrest158
Strike
61
61
Last Price15.1Dec 17, 2024
Change
00%
Bid15.7
Ask18.25
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest152
Strike
62
62
Last Price16.79Dec 17, 2024
Change
00%
Bid16.2
Ask19.4
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.05
volume32
Intrest2380
Strike
63
63
Last Price-
Change
-
Bid17.35
Ask20.4
volume0
Intrest0
Last Price0.17Dec 18, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest189
Strike
64
64
Last Price15.3Dec 16, 2024
Change
00%
Bid17.8
Ask21.4
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1403
Strike
65
65
Last Price5.65Dec 03, 2024
Change
00%
Bid18.75
Ask22.45
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest16
Strike
66
66
Last Price-
Change
-
Bid19.8
Ask23.45
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest15
Strike
67
67
Last Price-
Change
-
Bid20.8
Ask24.4
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest300
Strike
68
68
Last Price-
Change
-
Bid21.9
Ask25.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid22.6
Ask26.85
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.73
volume0
Intrest15
Strike
70
70
Last Price-
Change
-
Bid23.6
Ask27.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid24.6
Ask28.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid25.6
Ask29.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid26.6
Ask30.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid27.6
Ask31.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid28.6
Ask32.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid33.6
Ask37.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid38.45
Ask42.7
volume0
Intrest0