$52.62
0.661.27%
近くで: -
$52.65
0.030.06%
時間外: Jan 17, 7:59 PM EDT
Comments
Loading...
CVS Health (NYSE:CVS) 株価情報, オプションチェーン
オプションチェーンは、CVS Healthの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、CVS Healthの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid20.65
Ask24.6
volume0
Intrest0
Strike
30
30
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price18Jan 15, 2025
Change
00%
Bid16.7
Ask20.6
volume0
Intrest10
Strike
34
34
Last Price0.1Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid15.15
Ask19.6
volume0
Intrest0
Strike
35
35
Last Price0.2Jan 07, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest14
Last Price-
Change
-
Bid14.1
Ask18.6
volume0
Intrest0
Strike
36
36
Last Price0.16Jan 13, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest72
Last Price-
Change
-
Bid13.1
Ask17.6
volume0
Intrest0
Strike
37
37
Last Price0.36Jan 15, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest70
Last Price-
Change
-
Bid13
Ask17.1
volume0
Intrest0
Strike
37.5
37.5
Last Price0.04Jan 13, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest5
Last Price-
Change
-
Bid12.7
Ask16.6
volume0
Intrest0
Strike
38
38
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest102
Last Price-
Change
-
Bid12
Ask16.3
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price5.8Jan 03, 2025
Change
00%
Bid12.3
Ask15.6
volume0
Intrest44
Strike
39
39
Last Price0.02Jan 17, 2025
Change
0.3794.87%
Bid-
Ask0.3
volume1
Intrest108
Last Price-
Change
-
Bid11.2
Ask15.1
volume0
Intrest0
Strike
39.5
39.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.23
volume34
Intrest42
Last Price7.65Jan 10, 2025
Change
00%
Bid10.7
Ask14
volume0
Intrest46
Strike
40
40
Last Price0.02Jan 17, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume3
Intrest374
Last Price-
Change
-
Bid10.4
Ask14.5
volume0
Intrest0
Strike
40.5
40.5
Last Price0.29Jan 06, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest5
Last Price5.2Jan 03, 2025
Change
00%
Bid9.35
Ask13.65
volume0
Intrest14
Strike
41
41
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest250
Last Price-
Change
-
Bid8.7
Ask13
volume0
Intrest0
Strike
41.5
41.5
Last Price0.06Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price8.5Jan 13, 2025
Change
00%
Bid8.1
Ask12.6
volume0
Intrest37
Strike
42
42
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest372
Last Price-
Change
-
Bid9
Ask11.4
volume0
Intrest0
Strike
42.5
42.5
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest18
Last Price8.4Jan 14, 2025
Change
00%
Bid8.65
Ask10.35
volume0
Intrest52
Strike
43
43
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.22
volume1
Intrest838
Last Price8.16Jan 14, 2025
Change
00%
Bid8.15
Ask10.4
volume0
Intrest3
Strike
43.5
43.5
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest51
Last Price8.81Jan 17, 2025
Change
1.4619.86%
Bid7.2
Ask9.9
volume2
Intrest282
Strike
44
44
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.02
volume8
Intrest705
Last Price5.45Jan 13, 2025
Change
00%
Bid7.1
Ask9.4
volume0
Intrest3
Strike
44.5
44.5
Last Price0.03Jan 17, 2025
Change
0.0240%
Bid-
Ask0.08
volume1
Intrest4
Last Price7.72Jan 17, 2025
Change
0.446.04%
Bid6.05
Ask8.8
volume14
Intrest344
Strike
45
45
Last Price0.03Jan 17, 2025
Change
00%
Bid-
Ask0.04
volume75
Intrest906
Last Price4.58Jan 13, 2025
Change
00%
Bid5.7
Ask8.35
volume0
Intrest4
Strike
45.5
45.5
Last Price0.09Jan 15, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest85
Last Price6.77Jan 17, 2025
Change
1.6231.46%
Bid4.75
Ask7
volume5
Intrest132
Strike
46
46
Last Price0.04Jan 17, 2025
Change
0.0233.33%
Bid-
Ask0.06
volume2
Intrest390
Last Price6.22Jan 17, 2025
Change
1.2825.91%
Bid5.15
Ask7.45
volume5
Intrest7
Strike
46.5
46.5
Last Price0.09Jan 16, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest17
Last Price5.84Jan 17, 2025
Change
0.8116.1%
Bid5.55
Ask6.8
volume2
Intrest441
Strike
47
47
Last Price0.02Jan 17, 2025
Change
0.0360%
Bid0.02
Ask0.05
volume34
Intrest1591
Last Price4.35Jan 17, 2025
Change
0.5414.17%
Bid4.2
Ask6.35
volume1
Intrest44
Strike
47.5
47.5
Last Price0.05Jan 17, 2025
Change
0.0654.55%
Bid0.01
Ask0.04
volume1
Intrest30
Last Price4.65Jan 17, 2025
Change
0.9325%
Bid3.6
Ask5.75
volume13
Intrest138
Strike
48
48
Last Price0.05Jan 17, 2025
Change
0.0758.33%
Bid-
Ask0.05
volume86
Intrest1877
Last Price3.9Jan 17, 2025
Change
0.4513.04%
Bid2.84
Ask6
volume1
Intrest88
Strike
48.5
48.5
Last Price0.06Jan 17, 2025
Change
0.162.5%
Bid0.05
Ask0.07
volume17
Intrest274
Last Price3.72Jan 17, 2025
Change
0.515.53%
Bid2.96
Ask4
volume24
Intrest380
Strike
49
49
Last Price0.08Jan 17, 2025
Change
0.1157.89%
Bid-
Ask0.1
volume202
Intrest617
Last Price2.11Jan 16, 2025
Change
00%
Bid2.63
Ask3.65
volume0
Intrest23
Strike
49.5
49.5
Last Price0.12Jan 17, 2025
Change
0.2870%
Bid-
Ask0.14
volume39
Intrest317
Last Price2.9Jan 17, 2025
Change
0.8239.42%
Bid2.54
Ask3.45
volume85
Intrest1471
Strike
50
50
Last Price0.17Jan 17, 2025
Change
0.254.05%
Bid0.17
Ask0.25
volume1139
Intrest1757
Last Price1.69Jan 17, 2025
Change
0.3526.12%
Bid1.48
Ask2.16
volume146
Intrest566
Strike
51
51
Last Price0.35Jan 17, 2025
Change
0.3751.39%
Bid0.23
Ask0.51
volume929
Intrest283
Last Price1.05Jan 17, 2025
Change
0.2734.62%
Bid0.8
Ask1.25
volume525
Intrest498
Strike
52
52
Last Price0.78Jan 17, 2025
Change
0.4536.59%
Bid0.45
Ask0.96
volume181
Intrest154
Last Price0.52Jan 17, 2025
Change
0.123.81%
Bid0.3
Ask0.72
volume805
Intrest535
Strike
53
53
Last Price1.39Jan 17, 2025
Change
0.4424.04%
Bid1.2
Ask5
volume70
Intrest91
Last Price0.21Jan 17, 2025
Change
0.0316.67%
Bid0.02
Ask0.3
volume375
Intrest481
Strike
54
54
Last Price2.14Jan 17, 2025
Change
0.6523.3%
Bid1.79
Ask2.33
volume12
Intrest209
Last Price0.08Jan 17, 2025
Change
0.0114.29%
Bid0.06
Ask0.1
volume234
Intrest610
Strike
55
55
Last Price3.11Jan 17, 2025
Change
0.5114.09%
Bid2.46
Ask4.1
volume21
Intrest220
Last Price0.05Jan 17, 2025
Change
0.0125%
Bid0.01
Ask0.05
volume217
Intrest819
Strike
56
56
Last Price3.89Jan 17, 2025
Change
1.2524.32%
Bid3.75
Ask4.4
volume1
Intrest439
Last Price0.03Jan 17, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume116
Intrest138
Strike
57
57
Last Price6.15Jan 14, 2025
Change
00%
Bid2.85
Ask6.75
volume0
Intrest355
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.03
volume1
Intrest67
Strike
58
58
Last Price6.65Jan 15, 2025
Change
00%
Bid4.8
Ask6.55
volume0
Intrest61
Last Price0.03Jan 17, 2025
Change
0.0457.14%
Bid-
Ask0.04
volume4
Intrest62
Strike
59
59
Last Price7.87Jan 15, 2025
Change
00%
Bid5.85
Ask8.9
volume0
Intrest161
Last Price0.02Jan 17, 2025
Change
0.0360%
Bid-
Ask0.03
volume11
Intrest83
Strike
60
60
Last Price8.6Jan 15, 2025
Change
00%
Bid6
Ask8.85
volume0
Intrest160
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest147
Strike
61
61
Last Price13.1Dec 13, 2024
Change
00%
Bid7
Ask10.15
volume0
Intrest344
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest10
Strike
62
62
Last Price-
Change
-
Bid8.8
Ask11.05
volume0
Intrest0
Last Price0.65Dec 31, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest36
Strike
63
63
Last Price15Dec 13, 2024
Change
00%
Bid9
Ask11.95
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid10.75
Ask13.5
volume0
Intrest0
Last Price0.38Jan 17, 2025
Change
0.1140.74%
Bid-
Ask0.01
volume1
Intrest6
Strike
65
65
Last Price17Dec 13, 2024
Change
00%
Bid11
Ask13.85
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
66
66
Last Price22.15Dec 20, 2024
Change
00%
Bid12.8
Ask15.55
volume0
Intrest1
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
67
67
Last Price-
Change
-
Bid13.8
Ask16.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid15.3
Ask16.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid15.4
Ask18.2
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
70
70
Last Price-
Change
-
Bid17.5
Ask19
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid21.8
Ask23.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid25.75
Ask30
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest11
Strike
85
85
Last Price-
Change
-
Bid30.75
Ask35
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved