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   0.282 0.311 56.47 0.65
 
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 2.45 2.67 2.79 2.53 75 524  S   54 CVS 0.07 0.09 0.07 0.04 571 2209  S  
CVS 1.69 1.77 1.89 1.63 487 2689  S   55 CVS 0.19 0.20 0.23 0.14 1359 3694  S  
CVS 0.99 1.01 0.96 0.91 2617 6123  S   56 CVS 0.46 0.49 0.48 0.42 1506 1896  S  
CVS 0.50 0.52 0.50 0.42 9664 7877  S   57 CVS 0.97 1.00 0.93 0.93 873 773  S  
CVS 0.23 0.24 0.22 0.15 1618 4639  S   58 CVS 1.59 1.74 1.74 1.66 81 307  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 2.74 2.87 2.96 2.95 23 87  W   54 CVS 0.17 0.19 0.17 0.26 20 154  W  
CVS 1.91 2.00 2.00 2.18 109 495  W   55 CVS 0.34 0.36 0.32 0.49 33 774  W  
CVS 1.25 1.27 1.36 1.53 222 1449  W   56 CVS 0.65 0.68 0.61 0.84 1104 1575  W  
CVS 0.75 0.77 0.76 1.02 1035 1049  W   57 CVS 1.15 1.19 1.21 1.32 286 124  W  
CVS 0.41 0.44 0.43 0.64 394 676  W   58 CVS 1.70 1.88 1.89 1.94 13 13  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 2.82 2.96 2.95 3.50 1 54  W   54 CVS 0.23 0.28 0.26 0.41 203 276  W  
CVS 2.08 2.37 2.34 2.77 114 336  W   55 CVS 0.45 0.50 0.47 0.66 97 512  W  
CVS 1.43 1.49 1.39 2.12 213 491  W   56 CVS 0.79 0.84 0.87 1.01 146 183  W  
CVS 0.92 0.97 0.87 1.57 453 845  W   57 CVS 1.25 1.33 1.21 1.45 35 140  W  
CVS 0.50 0.60 0.62 1.13 233 376  W   58 CVS 1.70 2.14 1.60 1.99 17 31  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 2.72 4.55 3.20 4.18 204 138  W   54 CVS 0.36 0.40 0.39 0.48 29 358  W  
CVS 2.09 2.38 2.30 3.44 163 301  W   55 CVS 0.60 0.64 0.65 0.72 144 652  W  
CVS 1.63 1.70 1.76 2.78 148 469  W   56 CVS 0.96 0.99 0.98 1.03 278 186  W  
CVS 1.12 1.18 1.22 2.20 47 544  W   57 CVS 1.41 1.49 1.36 1.43 2 57  W  
CVS 0.73 0.78 0.81 1.70 106 288  W   58 CVS 1.94 2.11 2.26 1.91 0 17  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 3.20 3.45 3.30 4.98 215 528  W   54 CVS 0.32 0.54 0.49 0.48 22 64  W  
CVS 1.71 2.63 2.64 4.23 9 78  W   55 CVS 0.74 0.80 0.76 0.69 26 126  W  
CVS 1.82 2.20 2.05 3.55 45 169  W   56 CVS 0.91 1.17 1.02 0.96 14 3  W  
CVS 1.30 1.49 1.42 2.93 51 62  W   57 CVS 1.38 1.66 1.51 1.31 3 80  W  
CVS 0.89 1.14 1.02 2.38 122 74  W   58 CVS 2.05 2.26 3.02 1.72 0 6  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 2.47 2.84 2.60 5.17 273 5534  S   55 CVS 0.83 0.87 0.81 0.61 778 47941  S  
CVS 1.25 1.28 1.23 3.49 2304 38364  S   57.5 CVS 1.94 2.00 1.96 1.29 284 2442  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 3.50 4.45 3.16 7.03 0 3  Q   54 CVS 0.65 0.73 0.00 0.36 0 0  Q  
CVS 2.79 2.92 0.00 6.25 0 0  Q   55 CVS 0.84 1.02 0.92 0.50 33 0  Q  
CVS 2.16 2.72 2.31 5.51 27 2  Q   56 CVS 1.02 1.59 1.25 0.69 5 1  Q  
CVS 1.62 1.84 1.80 4.82 120 3  Q   57 CVS 0.89 1.90 1.77 0.91 1 0  Q  
CVS 1.14 1.41 1.79 4.18 3 4  Q   58 CVS 2.36 2.47 0.00 1.19 0 0  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 3.25 3.40 3.25 10.46 195 889  S   55 CVS 1.29 1.33 1.33 0.19 125 1020  S  
CVS 1.90 1.94 1.96 8.57 111 80  S   57.5 CVS 2.17 2.46 2.39 0.40 204 13  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.