CVS options chain $96.34
← Back to CVS stock page
In-the-money contracts are shaded relative to the current underlying price ($96.34).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| CVS260904C00055000 |
$55.00 |
$42.04 |
+2.70 (+6.9%) |
$40.00 |
$42.77 |
6 |
| CVS260904C00060000 |
$60.00 |
$38.05 |
+0.99 (+2.7%) |
$34.78 |
$37.58 |
2 |
| CVS260904C00065000 |
$65.00 |
$33.17 |
+1.01 (+3.1%) |
$29.55 |
$31.90 |
2 |
| CVS260904C00070000 |
$70.00 |
$28.19 |
+1.01 (+3.7%) |
$25.74 |
$27.68 |
2 |
| CVS260904C00075000 |
$75.00 |
$22.26 |
+3.38 (+17.9%) |
$20.07 |
$23.42 |
2 |
| CVS260904C00080000 |
$80.00 |
$16.68 |
— |
$15.28 |
$18.13 |
2 |
| CVS260904C00082000 |
$82.00 |
$11.65 |
-0.41 (-3.4%) |
$13.54 |
$16.04 |
24 |
| CVS260904C00083000 |
$83.00 |
$10.24 |
— |
$11.31 |
$15.03 |
26 |
| CVS260904C00084000 |
$84.00 |
$9.26 |
— |
$11.61 |
$13.81 |
530 |
| CVS260904C00085000 |
$85.00 |
$13.33 |
+1.43 (+12.0%) |
$10.46 |
$12.76 |
18 |
| CVS260904C00086000 |
$86.00 |
$12.42 |
+1.50 (+13.7%) |
$9.63 |
$11.63 |
18 |
| CVS260904C00087000 |
$87.00 |
$10.01 |
+3.71 (+58.9%) |
$8.58 |
$11.00 |
1 |
| CVS260904C00088000 |
$88.00 |
$8.54 |
-1.91 (-18.3%) |
$7.38 |
$9.98 |
18 |
| CVS260904C00089000 |
$89.00 |
$7.54 |
+2.89 (+62.2%) |
$6.53 |
$8.77 |
24 |
| CVS260904C00090000 |
$90.00 |
$7.95 |
+1.14 (+16.7%) |
$5.80 |
$7.22 |
20 |
| CVS260904C00091000 |
$91.00 |
$7.10 |
+1.30 (+22.4%) |
$4.18 |
$6.53 |
19 |
| CVS260904C00092000 |
$92.00 |
$5.05 |
+3.00 (+146.3%) |
$3.56 |
$5.90 |
11 |
| CVS260904C00093000 |
$93.00 |
$5.18 |
+0.88 (+20.5%) |
$2.66 |
$4.02 |
2 |
| CVS260904C00094000 |
$94.00 |
$3.62 |
+0.22 (+6.5%) |
$1.56 |
$3.73 |
52 |
| CVS260904C00095000 |
$95.00 |
$1.20 |
-1.35 (-52.9%) |
$1.04 |
$1.97 |
8 |
| CVS260904C00096000 |
$96.00 |
$1.26 |
-0.38 (-23.2%) |
$0.67 |
$0.98 |
1 |
| CVS260904C00097000 |
$97.00 |
$0.45 |
-0.50 (-52.6%) |
$0.31 |
$0.61 |
10 |
| CVS260904C00098000 |
$98.00 |
$0.19 |
-0.37 (-66.1%) |
$0.08 |
$0.41 |
9 |
| CVS260904C00099000 |
$99.00 |
$0.12 |
-0.14 (-53.8%) |
$0.00 |
$0.26 |
4 |
| CVS260904C00100000 |
$100.00 |
$0.09 |
-0.03 (-25.0%) |
$0.04 |
$0.15 |
3 |
| CVS260904C00101000 |
$101.00 |
$0.06 |
-0.04 (-40.0%) |
$0.00 |
$0.18 |
66 |
| CVS260904C00102000 |
$102.00 |
$0.05 |
-0.03 (-37.5%) |
$0.00 |
$0.53 |
115 |
| CVS260904C00103000 |
$103.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.25 |
25 |
| CVS260904C00104000 |
$104.00 |
$0.01 |
-0.10 (-90.9%) |
$0.00 |
$0.11 |
14 |
| CVS260904C00105000 |
$105.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.03 |
3 |
| CVS260904C00106000 |
$106.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.49 |
1 |
| CVS260904C00107000 |
$107.00 |
$0.16 |
-1.22 (-88.4%) |
$0.00 |
$0.20 |
28 |
| CVS260904C00108000 |
$108.00 |
$0.65 |
-2.52 (-79.5%) |
$0.00 |
$2.15 |
1 |
| CVS260904C00109000 |
$109.00 |
$0.42 |
-2.40 (-85.1%) |
$0.00 |
$2.16 |
1 |
| CVS260904C00110000 |
$110.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$2.14 |
2 |
| CVS260904C00111000 |
$111.00 |
— |
— |
$0.00 |
$2.10 |
— |
| CVS260904C00112000 |
$112.00 |
$0.01 |
-0.12 (-92.3%) |
$0.00 |
$2.09 |
1 |
| CVS260904C00113000 |
$113.00 |
$1.98 |
-0.23 (-10.4%) |
$0.00 |
$2.15 |
2 |
| CVS260904C00114000 |
$114.00 |
— |
— |
$0.00 |
$2.14 |
— |
| CVS260904C00115000 |
$115.00 |
$0.01 |
-0.22 (-95.7%) |
$0.00 |
$0.98 |
3 |
| CVS260904C00116000 |
$116.00 |
$1.29 |
-0.06 (-4.4%) |
$0.00 |
$2.10 |
1 |
| CVS260904C00117000 |
$117.00 |
— |
— |
$0.00 |
$2.16 |
— |
| CVS260904C00118000 |
$118.00 |
$0.95 |
-0.98 (-50.8%) |
$0.00 |
$2.10 |
1 |
| CVS260904C00119000 |
$119.00 |
— |
— |
$0.00 |
$2.10 |
— |
| CVS260904C00120000 |
$120.00 |
$0.08 |
-0.15 (-65.2%) |
$0.00 |
$1.58 |
1 |
| CVS260904C00121000 |
$121.00 |
$0.06 |
— |
$0.00 |
$2.17 |
30 |
| CVS260904C00122000 |
$122.00 |
$0.50 |
— |
$0.00 |
$2.11 |
1 |
| CVS260904C00123000 |
$123.00 |
— |
— |
$0.00 |
$2.11 |
— |
| CVS260904C00124000 |
$124.00 |
— |
— |
$0.00 |
$2.16 |
— |
| CVS260904C00125000 |
$125.00 |
— |
— |
$0.00 |
$2.15 |
— |
| CVS260904C00130000 |
$130.00 |
— |
— |
$0.00 |
$1.78 |
— |
| CVS260904C00135000 |
$135.00 |
— |
— |
$0.00 |
$2.11 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| CVS260904P00055000 |
$55.00 |
$0.18 |
-0.87 (-82.9%) |
$0.00 |
$0.01 |
2 |
| CVS260904P00060000 |
$60.00 |
$0.01 |
-0.24 (-96.0%) |
$0.00 |
$1.57 |
1 |
| CVS260904P00065000 |
$65.00 |
$0.06 |
-0.98 (-94.2%) |
$0.00 |
$0.03 |
1 |
| CVS260904P00070000 |
$70.00 |
$1.09 |
— |
$0.00 |
$2.15 |
4 |
| CVS260904P00075000 |
$75.00 |
— |
— |
$0.00 |
$2.09 |
— |
| CVS260904P00080000 |
$80.00 |
$0.01 |
-0.10 (-90.9%) |
$0.00 |
$2.11 |
1 |
| CVS260904P00082000 |
$82.00 |
— |
— |
$0.00 |
$2.11 |
— |
| CVS260904P00083000 |
$83.00 |
$0.01 |
-0.30 (-96.8%) |
$0.00 |
$0.73 |
2 |
| CVS260904P00084000 |
$84.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.73 |
1 |
| CVS260904P00085000 |
$85.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.57 |
1 |
| CVS260904P00086000 |
$86.00 |
$0.03 |
-0.08 (-72.7%) |
$0.00 |
$0.77 |
20 |
| CVS260904P00087000 |
$87.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
2 |
| CVS260904P00088000 |
$88.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.53 |
1 |
| CVS260904P00089000 |
$89.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.53 |
1 |
| CVS260904P00090000 |
$90.00 |
$0.03 |
+0.01 (+50.0%) |
$0.01 |
$0.05 |
3 |
| CVS260904P00091000 |
$91.00 |
$0.03 |
+0.01 (+50.0%) |
$0.01 |
$0.05 |
19 |
| CVS260904P00092000 |
$92.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.48 |
55 |
| CVS260904P00093000 |
$93.00 |
$0.08 |
+0.04 (+100.0%) |
$0.01 |
$0.25 |
2 |
| CVS260904P00094000 |
$94.00 |
$0.19 |
+0.11 (+137.5%) |
$0.01 |
$0.35 |
1 |
| CVS260904P00095000 |
$95.00 |
$0.14 |
-0.02 (-12.5%) |
$0.14 |
$0.31 |
5 |
| CVS260904P00096000 |
$96.00 |
$0.44 |
+0.18 (+69.2%) |
$0.29 |
$1.19 |
2 |
| CVS260904P00097000 |
$97.00 |
$0.82 |
+0.18 (+28.1%) |
$0.84 |
$1.12 |
2 |
| CVS260904P00098000 |
$98.00 |
$1.55 |
+0.76 (+96.2%) |
$0.77 |
$2.67 |
2 |
| CVS260904P00099000 |
$99.00 |
$5.47 |
-0.13 (-2.3%) |
$2.46 |
$3.52 |
7 |
| CVS260904P00100000 |
$100.00 |
$3.50 |
+0.50 (+16.7%) |
$2.26 |
$4.79 |
8 |
| CVS260904P00101000 |
$101.00 |
$2.32 |
— |
$3.12 |
$5.50 |
2 |
| CVS260904P00102000 |
$102.00 |
$3.26 |
— |
$4.22 |
$6.67 |
1 |
| CVS260904P00103000 |
$103.00 |
$5.38 |
-2.62 (-32.8%) |
$5.09 |
$7.65 |
2 |
| CVS260904P00104000 |
$104.00 |
$6.43 |
-1.26 (-16.4%) |
$6.07 |
$8.45 |
2 |
| CVS260904P00105000 |
$105.00 |
$8.45 |
-1.05 (-11.1%) |
$7.65 |
$10.09 |
5 |
| CVS260904P00106000 |
$106.00 |
$4.29 |
— |
$8.09 |
$11.06 |
1 |
| CVS260904P00107000 |
$107.00 |
$9.95 |
+5.85 (+142.7%) |
$9.29 |
$12.52 |
3 |
| CVS260904P00108000 |
$108.00 |
— |
— |
$10.48 |
$12.97 |
— |
| CVS260904P00109000 |
$109.00 |
— |
— |
$11.13 |
$13.78 |
— |
| CVS260904P00110000 |
$110.00 |
$12.47 |
+5.35 (+75.1%) |
$12.25 |
$15.37 |
2 |
| CVS260904P00111000 |
$111.00 |
$13.39 |
— |
$13.33 |
$15.67 |
2 |
| CVS260904P00112000 |
$112.00 |
— |
— |
$14.50 |
$16.91 |
— |
| CVS260904P00113000 |
$113.00 |
$19.55 |
— |
$15.13 |
$18.87 |
3 |
| CVS260904P00114000 |
$114.00 |
$19.71 |
-1.28 (-6.1%) |
$16.09 |
$19.85 |
1 |
| CVS260904P00115000 |
$115.00 |
$17.38 |
— |
$17.60 |
$20.87 |
1 |
| CVS260904P00116000 |
$116.00 |
$18.29 |
— |
$18.32 |
$20.83 |
1 |
| CVS260904P00117000 |
$117.00 |
— |
— |
$18.93 |
$22.06 |
— |
| CVS260904P00118000 |
$118.00 |
$20.43 |
-4.60 (-18.4%) |
$20.55 |
$22.97 |
1 |
| CVS260904P00119000 |
$119.00 |
$21.34 |
-4.63 (-17.8%) |
$20.90 |
$24.98 |
1 |
| CVS260904P00120000 |
$120.00 |
$23.35 |
-2.95 (-11.2%) |
$22.38 |
$25.45 |
2 |
| CVS260904P00121000 |
$121.00 |
$24.33 |
— |
$22.97 |
$26.28 |
4 |
| CVS260904P00122000 |
$122.00 |
$25.33 |
— |
$24.38 |
$28.14 |
2 |
| CVS260904P00123000 |
$123.00 |
$26.51 |
-3.44 (-11.5%) |
$25.05 |
$27.95 |
4 |
| CVS260904P00124000 |
$124.00 |
$26.17 |
-1.29 (-4.7%) |
$26.94 |
$28.36 |
70 |
| CVS260904P00125000 |
$125.00 |
$27.15 |
-1.29 (-4.5%) |
$28.52 |
$29.71 |
70 |
| CVS260904P00130000 |
$130.00 |
$37.03 |
— |
$31.87 |
$34.73 |
4 |
| CVS260904P00135000 |
$135.00 |
$42.01 |
— |
$36.86 |
$39.92 |
4 |
