CVS Health (NYSE:CVS) 株価情報, オプションチェーン

Comments

CVS Health Corp オプションチェーン

CVSNYSE

公共との取引

$77.47

0.110.14%

最終更新: Apr 22, 9:25 AM

配当金: 配当落ち日は明日です。

決算: Q1 2026 Q1 2026のこれから{{formatedDate}}の14 日後決算、マーケットオープン前。

概要ニュース業績オプションガイダンス配当アナリスト格付け空売り政府取引株式レポート

オプション異常なオプション活動

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

Expiration Date

すべてのマネーネス

すべての権利行使範囲

45.0110.0

45.0

110.0

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

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 Price32Apr 22, 2026

Change

0.20.62%

Bid31.35

Ask32.25

volume53

Intrest1

Strike

Last Price-

Change

Bid-

Ask0.01

volume0

Intrest0

Last Price26.95Apr 22, 2026

Change

0.10.37%

Bid26.45

Ask27.2

volume6

Intrest1

Strike

Last Price-

Change

Bid-

Ask0.05

volume0

Intrest0

Last Price22.25Apr 22, 2026

Change

Bid21.45

Ask22.2

volume1

Intrest0

Strike

Last Price0.07Apr 01, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest1

Last Price17Apr 21, 2026

Change

-0%

Bid16.55

Ask17.65

volume0

Intrest1

Strike

Last Price0.05Apr 16, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest13

Last Price15.9Apr 22, 2026

Change

0.352.15%

Bid15.45

Ask16.2

volume2

Intrest1

Strike

Last Price0.05Apr 17, 2026

Change

-0%

Bid-

Ask2.12

volume0

Intrest36

Last Price15.65Apr 22, 2026

Change

0.463.03%

Bid14.55

Ask15.55

volume1

Intrest1

Strike

Last Price0.01Apr 20, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest97

Last Price13.98Apr 22, 2026

Change

0.473.25%

Bid13.8

Ask14.15

volume19

Intrest0

Strike

Last Price0.02Apr 20, 2026

Change

-0%

Bid-

Ask0.55

volume0

Intrest57

Last Price13.44Apr 22, 2026

Change

0.231.74%

Bid12.5

Ask14.2

volume5

Intrest1

Strike

Last Price0.02Apr 20, 2026

Change

-0%

Bid-

Ask0.55

volume0

Intrest227

Last Price12.21Apr 22, 2026

Change

0.161.33%

Bid11.75

Ask12.35

volume80

Intrest27

Strike

Last Price0.03Apr 20, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest89

Last Price11.39Apr 22, 2026

Change

0.625.76%

Bid10.75

Ask12

volume12

Intrest1

Strike

Last Price0.02Apr 21, 2026

Change

-0%

Bid-

Ask1.04

volume0

Intrest22

Last Price10.04Apr 22, 2026

Change

0.282.71%

Bid9.8

Ask10.3

volume23

Intrest4

Strike

Last Price0.03Apr 21, 2026

Change

-0%

Bid-

Ask0.53

volume0

Intrest52

Last Price9Apr 22, 2026

Change

0.474.96%

Bid8.35

Ask9.2

volume12

Intrest5

Strike

Last Price0.03Apr 20, 2026

Change

-0%

Bid-

Ask0.55

volume0

Intrest103

Last Price-

Change

Bid7.55

Ask9.15

volume0

Intrest0

Strike

Last Price0.01Apr 22, 2026

Change

0.190.91%

Bid0.01

Ask0.03

volume4

Intrest303

Last Price7.32Apr 22, 2026

Change

0.9815.46%

Bid6.75

Ask7.85

volume97

Intrest46

Strike

Last Price0.14Apr 17, 2026

Change

-0%

Bid-

Ask0.12

volume0

Intrest41

Last Price6.9Apr 22, 2026

Change

0.8514.05%

Bid5.75

Ask7.4

volume10

Intrest9

Strike

Last Price0.02Apr 22, 2026

Change

0.0250%

Bid0.01

Ask0.03

volume120

Intrest199

Last Price5.26Apr 22, 2026

Change

0.112.14%

Bid4.65

Ask6

volume42

Intrest15

Strike

Last Price0.04Apr 22, 2026

Change

0.0342.86%

Bid0.02

Ask0.04

volume9

Intrest707

Last Price4.33Apr 22, 2026

Change

0.133.1%

Bid3.75

Ask4.9

volume49

Intrest20

Strike

Last Price0.06Apr 22, 2026

Change

0.0440%

Bid0.04

Ask0.06

volume6

Intrest189

Last Price2.95Apr 22, 2026

Change

0.3811.41%

Bid2.8

Ask3.45

volume1605

Intrest797

Strike

Last Price0.1Apr 22, 2026

Change

0.150%

Bid0.11

Ask0.13

volume37

Intrest849

Last Price2.08Apr 22, 2026

Change

0.3915.79%

Bid1.75

Ask2.33

volume611

Intrest300

Strike

Last Price0.25Apr 22, 2026

Change

0.1334.21%

Bid0.28

Ask0.44

volume179

Intrest371

Last Price1.34Apr 22, 2026

Change

0.2817.28%

Bid0.83

Ask0.96

volume1269

Intrest2849

Strike

Last Price0.6Apr 22, 2026

Change

0.0913.04%

Bid0.61

Ask0.74

volume48

Intrest2452

Last Price0.55Apr 22, 2026

Change

0.5851.33%

Bid0.42

Ask0.56

volume576

Intrest4730

Strike

Last Price1.07Apr 22, 2026

Change

0.032.88%

Bid1.17

Ask1.28

volume143

Intrest1110

Last Price0.22Apr 22, 2026

Change

0.3863.33%

Bid0.18

Ask0.24

volume902

Intrest1397

Strike

Last Price1.69Apr 22, 2026

Change

0.5223.53%

Bid1.73

Ask2.09

volume28

Intrest49

Last Price0.14Apr 22, 2026

Change

0.1348.15%

Bid0.09

Ask0.15

volume269

Intrest1236

Strike

Last Price4.45Apr 15, 2026

Change

-0%

Bid1.51

Ask2.96

volume0

Intrest19

Last Price0.07Apr 22, 2026

Change

0.0853.33%

Bid0.05

Ask0.06

volume111

Intrest1153

Strike

Last Price3.02Apr 21, 2026

Change

-0%

Bid1.79

Ask3.9

volume0

Intrest3

Last Price0.03Apr 22, 2026

Change

0.0562.5%

Bid0.02

Ask0.05

volume45

Intrest828

Strike

Last Price3.93Apr 22, 2026

Change

0.010.26%

Bid3.9

Ask5.05

volume1

Intrest1

Last Price0.02Apr 22, 2026

Change

0.0250%

Bid-

Ask0.03

volume2

Intrest445

Strike

Last Price4.83Apr 22, 2026

Change

0.36.62%

Bid4.1

Ask5.85

volume1

Intrest2

Last Price0.03Apr 21, 2026

Change

-0%

Bid-

Ask0.08

volume0

Intrest872

Strike

Last Price5.52Apr 14, 2026

Change

-0%

Bid5.2

Ask6.9

volume0

Intrest2

Last Price0.01Apr 21, 2026

Change

-0%

Bid-

Ask0.07

volume0

Intrest278

Strike

Last Price-

Change

Bid6.2

Ask8.15

volume0

Intrest0

Last Price0.03Apr 22, 2026

Change

0.02200%

Bid-

Ask0.01

volume1

Intrest33

Strike

Last Price8.81Apr 17, 2026

Change

-0%

Bid7.2

Ask8.9

volume0

Intrest2

Last Price-

Change

Bid-

Ask0.01

volume0

Intrest0

Strike

Last Price-

Change

Bid8.2

Ask10.1

volume0

Intrest0

Last Price0.37Apr 07, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1

Strike

Last Price-

Change

Bid9.2

Ask10.9

volume0

Intrest0

Last Price0.14Apr 09, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest11

Strike

Last Price-

Change

Bid10

Ask12.4

volume0

Intrest0

Last Price0.01Apr 20, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest3

Strike

Last Price-

Change

Bid10.75

Ask13.35

volume0

Intrest0

Last Price0.01Apr 20, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest8

Strike

Last Price-

Change

Bid11.75

Ask14.15

volume0

Intrest0

Last Price0.01Apr 22, 2026

Change

Bid-

Ask2.13

volume10

Intrest0

Strike

Last Price-

Change

Bid12.75

Ask15.15

volume0

Intrest0

Last Price0.02Apr 17, 2026

Change

-0%

Bid-

Ask0.53

volume0

Intrest1

Strike

Last Price-

Change

Bid13.75

Ask16.15

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.53

volume0

Intrest0

Strike

Last Price-

Change

Bid16.75

Ask19.15

volume0

Intrest0

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest1

Strike

100

Last Price-

Change

Bid21.7

Ask24.45

volume0

Intrest0

Last Price0.03Apr 20, 2026

Change

-0%

Bid-

Ask0.53

volume0

Intrest2

Strike

105

Last Price-

Change

Bid26.7

Ask29.45

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.53

volume0

Intrest0

Strike

110

Last Price-

Change

Bid31.7

Ask34.45

volume0

Intrest0

オプション異常なオプション活動

CVS Health (NYSE:CVS) 株価情報, オプションチェーン

すべてのイン・ザ・マネー

Expiration Date

すべてのマネーネス

すべての権利行使範囲

45.0110.0

45.0

110.0

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

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 Price32Apr 22, 2026

Change

0.20.62%

Bid31.35

Ask32.25

volume53

Intrest1

Strike

Last Price-

Change

Bid-

Ask0.01

volume0

Intrest0

Last Price26.95Apr 22, 2026

Change

0.10.37%

Bid26.45

Ask27.2

volume6

Intrest1

Strike

Last Price-

Change

Bid-

Ask0.05

volume0

Intrest0

Last Price22.25Apr 22, 2026

Change

Bid21.45

Ask22.2

volume1

Intrest0

Strike

Last Price0.07Apr 01, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest1

Last Price17Apr 21, 2026

Change

-0%

Bid16.55

Ask17.65

volume0

Intrest1

Strike

Last Price0.05Apr 16, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest13

Last Price15.9Apr 22, 2026

Change

0.352.15%

Bid15.45

Ask16.2

volume2

Intrest1

Strike

Last Price0.05Apr 17, 2026

Change

-0%

Bid-

Ask2.12

volume0

Intrest36

Last Price15.65Apr 22, 2026

Change

0.463.03%

Bid14.55

Ask15.55

volume1

Intrest1

Strike

Last Price0.01Apr 20, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest97

Last Price13.98Apr 22, 2026

Change

0.473.25%

Bid13.8

Ask14.15

volume19

Intrest0

Strike

Last Price0.02Apr 20, 2026

Change

-0%

Bid-

Ask0.55

volume0

Intrest57

Last Price13.44Apr 22, 2026

Change

0.231.74%

Bid12.5

Ask14.2

volume5

Intrest1

Strike

Last Price0.02Apr 20, 2026

Change

-0%

Bid-

Ask0.55

volume0

Intrest227

Last Price12.21Apr 22, 2026

Change

0.161.33%

Bid11.75

Ask12.35

volume80

Intrest27

Strike

Last Price0.03Apr 20, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest89

Last Price11.39Apr 22, 2026

Change

0.625.76%

Bid10.75

Ask12

volume12

Intrest1

Strike

Last Price0.02Apr 21, 2026

Change

-0%

Bid-

Ask1.04

volume0

Intrest22

Last Price10.04Apr 22, 2026

Change

0.282.71%

Bid9.8

Ask10.3

volume23

Intrest4

Strike

Last Price0.03Apr 21, 2026

Change

-0%

Bid-

Ask0.53

volume0

Intrest52

Last Price9Apr 22, 2026

Change

0.474.96%

Bid8.35

Ask9.2

volume12

Intrest5

Strike

Last Price0.03Apr 20, 2026

Change

-0%

Bid-

Ask0.55

volume0

Intrest103

Last Price-

Change

Bid7.55

Ask9.15

volume0

Intrest0

Strike

Last Price0.01Apr 22, 2026

Change

0.190.91%

Bid0.01

Ask0.03

volume4

Intrest303

Last Price7.32Apr 22, 2026

Change

0.9815.46%

Bid6.75

Ask7.85

volume97

Intrest46

Strike

Last Price0.14Apr 17, 2026

Change

-0%

Bid-

Ask0.12

volume0

Intrest41

Last Price6.9Apr 22, 2026

Change

0.8514.05%

Bid5.75

Ask7.4

volume10

Intrest9

Strike

Last Price0.02Apr 22, 2026

Change

0.0250%

Bid0.01

Ask0.03

volume120

Intrest199

Last Price5.26Apr 22, 2026

Change

0.112.14%

Bid4.65

Ask6

volume42

Intrest15

Strike

Last Price0.04Apr 22, 2026

Change

0.0342.86%

Bid0.02

Ask0.04

volume9

Intrest707

Last Price4.33Apr 22, 2026

Change

0.133.1%

Bid3.75

Ask4.9

volume49

Intrest20

Strike

Last Price0.06Apr 22, 2026

Change

0.0440%

Bid0.04

Ask0.06

volume6

Intrest189

Last Price2.95Apr 22, 2026

Change

0.3811.41%

Bid2.8

Ask3.45

volume1605

Intrest797

Strike

Last Price0.1Apr 22, 2026

Change

0.150%

Bid0.11

Ask0.13

volume37

Intrest849

Last Price2.08Apr 22, 2026

Change

0.3915.79%

Bid1.75

Ask2.33

volume611

Intrest300

Strike

Last Price0.25Apr 22, 2026

Change

0.1334.21%

Bid0.28

Ask0.44

volume179

Intrest371

Last Price1.34Apr 22, 2026

Change

0.2817.28%

Bid0.83

Ask0.96

volume1269

Intrest2849

Strike

Last Price0.6Apr 22, 2026

Change

0.0913.04%

Bid0.61

Ask0.74

volume48

Intrest2452

Last Price0.55Apr 22, 2026

Change

0.5851.33%

Bid0.42

Ask0.56

volume576

Intrest4730

Strike

Last Price1.07Apr 22, 2026

Change

0.032.88%

Bid1.17

Ask1.28

volume143

Intrest1110

Last Price0.22Apr 22, 2026

Change

0.3863.33%

Bid0.18

Ask0.24

volume902

Intrest1397

Strike

Last Price1.69Apr 22, 2026

Change

0.5223.53%

Bid1.73

Ask2.09

volume28

Intrest49

Last Price0.14Apr 22, 2026

Change

0.1348.15%

Bid0.09

Ask0.15

volume269

Intrest1236

Strike

Last Price4.45Apr 15, 2026

Change

-0%

Bid1.51

Ask2.96

volume0

Intrest19

Last Price0.07Apr 22, 2026

Change

0.0853.33%

Bid0.05

Ask0.06

volume111

Intrest1153

Strike

Last Price3.02Apr 21, 2026

Change

-0%

Bid1.79

Ask3.9

volume0

Intrest3

Last Price0.03Apr 22, 2026

Change

0.0562.5%

Bid0.02

Ask0.05

volume45

Intrest828

Strike

Last Price3.93Apr 22, 2026

Change

0.010.26%

Bid3.9

Ask5.05

volume1

Intrest1

Last Price0.02Apr 22, 2026

Change

0.0250%

Bid-

Ask0.03

volume2

Intrest445

Strike

Last Price4.83Apr 22, 2026

Change

0.36.62%

Bid4.1

Ask5.85

volume1

Intrest2

Last Price0.03Apr 21, 2026

Change

-0%

Bid-

Ask0.08

volume0

Intrest872

Strike

Last Price5.52Apr 14, 2026

Change

-0%

Bid5.2

Ask6.9

volume0

Intrest2

Last Price0.01Apr 21, 2026

Change

-0%

Bid-

Ask0.07

volume0

Intrest278

Strike

Last Price-

Change

Bid6.2

Ask8.15

volume0

Intrest0

Last Price0.03Apr 22, 2026

Change

0.02200%

Bid-

Ask0.01

volume1

Intrest33

Strike

Last Price8.81Apr 17, 2026

Change

-0%

Bid7.2

Ask8.9

volume0

Intrest2

Last Price-

Change

Bid-

Ask0.01

volume0

Intrest0

Strike

Last Price-

Change

Bid8.2

Ask10.1

volume0

Intrest0

Last Price0.37Apr 07, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1

Strike

Last Price-

Change

Bid9.2

Ask10.9

volume0

Intrest0

Last Price0.14Apr 09, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest11

Strike

Last Price-

Change

Bid10

Ask12.4

volume0

Intrest0

Last Price0.01Apr 20, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest3

Strike

Last Price-

Change

Bid10.75

Ask13.35

volume0

Intrest0

Last Price0.01Apr 20, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest8

Strike

Last Price-

Change

Bid11.75

Ask14.15

volume0

Intrest0

Last Price0.01Apr 22, 2026

Change

Bid-

Ask2.13

volume10

Intrest0

Strike

Last Price-

Change

Bid12.75

Ask15.15

volume0

Intrest0

Last Price0.02Apr 17, 2026

Change

-0%

Bid-

Ask0.53

volume0

Intrest1

Strike

Last Price-

Change

Bid13.75

Ask16.15

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.53

volume0

Intrest0

Strike

Last Price-

Change

Bid16.75

Ask19.15

volume0

Intrest0

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest1

Strike

100

Last Price-

Change

Bid21.7

Ask24.45

volume0

Intrest0

Last Price0.03Apr 20, 2026

Change

-0%

Bid-

Ask0.53

volume0

Intrest2

Strike

105

Last Price-

Change

Bid26.7

Ask29.45

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.53

volume0

Intrest0

Strike

110

Last Price-

Change

Bid31.7

Ask34.45

volume0

Intrest0

CVS Health Corp オプションチェーン

CVS Health (NYSE:CVS) 株価情報, オプションチェーン

ニュース

パートナーシップ

ベンジンガ・グローバル

CVS Health (NYSE:CVS) 株価情報, オプションチェーン

Benzinga

Benzinga

Benzinga

CVS Health Corp オプションチェーン

CVS Health (NYSE:CVS) 株価情報, オプションチェーン

Benzinga

ニュース

パートナーシップ

ベンジンガ・グローバル

CVS Health (NYSE:CVS) 株価情報, オプションチェーン