Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

CVS CAREMARK CORP (CVS) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
CVS CVS CAREMARK CORP   0.284 0.255 69.03 0.07
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 1.65 1.80 2.07 1.61 8 97  S   67.5 CVS 0.34 0.38 0.33 0.07 264 1731  S  
CVS 1.25 1.41 1.86 1.19 106 625  S   68 CVS 0.50 0.54 0.42 0.15 395 2802  S  
CVS 0.61 0.85 0.62 0.54 164 1130  S   69 CVS 1.00 1.06 1.04 0.50 227 1391  S  
CVS 0.24 0.26 0.25 0.18 5193 5109  S   70 CVS 1.57 1.85 1.57 1.14 326 5384  S  
CVS 0.09 0.10 0.10 0.04 835 3144  S   71 CVS 2.47 2.74 2.43 2.00 94 1323  S  
CVS 0.03 0.07 0.06 0.01 382 1628  S   72 CVS 3.05 3.70 3.01 2.96 268 3608  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 1.54 1.80 2.33 1.83 14 319  W   68 CVS 0.91 1.08 1.00 0.58 136 357  W  
CVS 0.98 1.10 1.09 1.23 308 1015  W   69 CVS 1.48 1.55 1.55 0.98 139 493  W  
CVS 0.59 0.63 0.65 0.77 332 766  W   70 CVS 2.02 2.18 2.12 1.52 32 677  W  
CVS 0.34 0.39 0.37 0.45 277 648  W   71 CVS 2.85 2.94 2.35 2.19 22 520  W  
CVS 0.19 0.22 0.23 0.25 197 505  W   72 CVS 3.65 3.80 3.34 2.98 28 1313  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 2.23 2.33 2.31 2.47 95 321  W   68 CVS 1.68 1.75 1.73 0.75 10 369  W  
CVS 1.73 1.81 1.80 1.86 35 65  W   69 CVS 2.19 2.25 2.13 1.12 40 708  W  
CVS 1.32 1.46 1.43 1.35 792 215  W   70 CVS 2.76 2.83 2.47 1.60 27 2056  W  
CVS 0.97 1.03 1.03 0.94 79 142  W   71 CVS 3.40 3.50 3.11 2.19 27 217  W  
CVS 0.70 0.77 0.75 0.63 32 249  W   72 CVS 3.75 4.25 3.81 2.87 47 1015  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 2.45 2.56 2.78 3.23 8 2  W   68 CVS 1.77 1.92 1.67 0.77 7 81  W  
CVS 1.94 2.04 2.05 2.58 14 11  W   69 CVS 2.33 2.41 2.07 1.10 1 55  W  
CVS 1.49 1.78 1.80 2.01 6 153  W   70 CVS 2.88 3.00 2.80 1.52 0 37  W  
CVS 1.13 1.36 1.20 1.54 17 76  W   71 CVS 2.94 3.65 3.20 2.02 2 32  W  
CVS 0.85 0.92 1.00 1.14 29 57  W   72 CVS 2.77 4.35 4.09 2.60 5 94  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 2.98 3.10 3.20 4.51 36 474  S   67.5 CVS 1.81 1.86 1.73 0.59 40 3469  S  
CVS 1.72 1.80 1.76 2.83 290 2641  S   70 CVS 3.05 3.15 3.00 1.33 141 12008  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 2.88 3.60 4.50 5.24 0 5  W   68 CVS 1.95 2.34 1.84 0.58 1 9  W  
CVS 2.30 2.59 2.67 4.51 0 31  W   69 CVS 2.61 2.70 2.38 0.80 27 57  W  
CVS 1.76 2.12 2.08 3.84 2 7  W   70 CVS 3.15 3.25 2.73 1.08 1 4  W  
CVS 1.49 1.59 1.95 3.23 0 466  W   71 CVS 3.75 3.90 3.45 1.41 0 13  W  
CVS 1.17 1.25 1.53 2.68 0 17  W   72 CVS 4.40 4.55 4.00 1.81 4 46  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 3.00 3.15 3.47 6.54 0 9  W   68 CVS 2.04 2.48 2.07 0.44 4 10  W  
CVS 2.43 2.78 2.62 5.78 2 3  W   69 CVS 2.52 2.93 2.56 0.61 2 6  W  
CVS 1.93 2.33 2.23 5.07 4 32  W   70 CVS 2.45 3.35 3.62 0.82 0 7  W  
CVS 1.62 1.87 1.90 4.40 2 10  W   71 CVS 3.85 3.95 3.57 1.07 3 1  W  
CVS 1.31 1.53 1.43 3.78 0 1  W   72 CVS 2.92 5.95 4.17 1.38 2 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 3.85 4.00 3.80 12.13 0 1352  S   67.5 CVS 2.38 2.43 2.20 0.10 18 1369  S  
CVS 2.58 2.75 2.86 10.14 113 3030  S   70 CVS 3.55 3.65 3.45 0.23 196 5740  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.