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   0.397 0.254 67.18 -0.15
 
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 2.02 2.61 2.22 0.00 15 42  W   65 CVS 0.00 0.19 0.02 0.00 68 253  W  
CVS 1.05 1.36 1.14 0.00 13 18  W   66 CVS 0.00 0.01 0.03 0.00 178 2304  W  
CVS 0.02 0.27 0.22 0.00 470 185  W   67 CVS 0.00 0.05 0.01 0.00 192 772  W  
CVS 0.00 0.02 0.01 0.00 828 672  W   68 CVS 0.50 1.23 0.60 0.00 200 990  W  
CVS 0.00 0.03 0.01 0.00 415 1560  W   69 CVS 1.58 1.92 1.79 0.00 179 672  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 2.86 3.10 3.00 2.43 2 13  W   65 CVS 0.73 0.78 0.75 0.16 60 218  W  
CVS 2.35 2.42 2.38 1.65 149 49  W   66 CVS 1.11 1.15 1.11 0.37 439 6320  W  
CVS 1.80 1.87 1.82 1.01 79 317  W   67 CVS 1.55 1.60 1.56 0.74 418 509  W  
CVS 1.32 1.35 1.34 0.56 540 859  W   68 CVS 2.07 2.13 2.08 1.28 165 1596  W  
CVS 0.92 0.96 0.91 0.28 327 879  W   69 CVS 2.68 2.91 2.64 2.00 165 957  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 3.15 3.30 4.40 2.98 0 55  W   65 CVS 0.87 0.93 0.84 0.36 10 124  W  
CVS 2.50 2.63 2.38 2.24 0 22  W   66 CVS 1.22 1.40 1.26 0.62 7 128  W  
CVS 1.94 2.05 1.98 1.62 37 36  W   67 CVS 1.65 1.91 1.66 0.99 9 89  W  
CVS 1.49 1.54 1.54 1.11 55 72  W   68 CVS 2.16 2.26 2.22 1.47 7 171  W  
CVS 1.09 1.15 1.09 0.73 383 89  W   69 CVS 2.76 2.86 2.89 2.08 2 123  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 3.35 3.50 3.38 3.66 23 238  S   65 CVS 1.01 1.05 1.02 0.45 203 1996  S  
CVS 2.77 2.83 2.75 2.92 7 105  S   66 CVS 1.39 1.44 1.39 0.70 3 175  S  
CVS 2.19 2.26 2.19 2.27 22 154  S   67 CVS 1.82 1.85 1.85 1.03 15 83  S  
CVS 1.94 1.99 1.96 1.99 29 436  S   67.5 CVS 2.07 2.28 2.06 1.23 172 3109  S  
CVS 1.70 1.76 1.70 1.72 48 1056  S   68 CVS 2.34 2.55 2.34 1.46 46 249  S  
CVS 1.26 1.33 1.30 1.26 33 343  S   69 CVS 2.90 2.98 2.80 1.99 4 69  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 3.55 3.70 0.00 4.50 0 0  W   65 CVS 1.12 1.20 1.10 0.45 10 88  W  
CVS 2.82 3.05 3.55 3.75 0 98  W   66 CVS 1.46 1.56 1.52 0.67 13 115  W  
CVS 2.20 2.44 2.35 3.06 8 66  W   67 CVS 1.72 2.00 1.90 0.96 0 29  W  
CVS 1.73 1.96 1.90 2.45 3 32  W   68 CVS 2.40 2.51 2.40 1.32 8 35  W  
CVS 1.16 1.50 1.28 1.93 1 32  W   69 CVS 2.95 3.10 2.85 1.76 16 89  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 2.94 3.85 0.00 5.51 0 0  W   65 CVS 1.18 1.28 1.21 0.40 12 65  W  
CVS 3.00 4.15 0.00 4.74 0 0  W   66 CVS 1.55 1.63 1.43 0.58 1 9  W  
CVS 2.28 2.60 2.49 4.02 194 29  W   67 CVS 1.97 2.25 2.00 0.81 7 62  W  
CVS 1.80 2.07 1.98 3.36 2 37  W   68 CVS 2.46 2.76 2.52 1.11 4 76  W  
CVS 1.53 1.62 1.98 2.77 0 13  W   69 CVS 2.62 3.15 3.10 1.47 23 28  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 3.85 4.00 0.00 6.72 0 0  W   65 CVS 1.28 1.41 1.30 0.32 1 3  W  
CVS 2.77 3.35 3.30 5.93 8 1  W   66 CVS 1.66 1.96 0.00 0.46 0 0  W  
CVS 2.30 2.73 0.00 5.17 0 0  W   67 CVS 2.08 2.37 0.00 0.64 0 0  W  
CVS 2.04 2.24 2.07 4.47 3 0  W   68 CVS 2.58 2.86 0.00 0.86 0 0  W  
CVS 1.52 1.79 0.00 3.81 0 0  W   69 CVS 3.15 3.30 3.20 1.15 1 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 4.25 4.35 4.15 9.74 1 934  S   65 CVS 1.56 1.60 1.57 0.15 314 2934  S  
CVS 2.77 2.82 2.83 7.74 9 1483  S   67.5 CVS 2.59 2.64 2.59 0.36 254 1901  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.