$63.48
-1.61-2.47%
近くで: -
$63.36
-0.12-0.20%
時間外: 7:50 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 Price39.36Feb 19, 2025
Change
00%
Bid35.8
Ask37.45
volume0
Intrest1
Strike
27.5
27.5
Last Price0.12Dec 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price23.25Jan 22, 2025
Change
00%
Bid32.3
Ask33.7
volume0
Intrest4
Strike
30
30
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest336
Last Price13.8Jan 03, 2025
Change
00%
Bid29.75
Ask33
volume0
Intrest0
Strike
32.5
32.5
Last Price0.03Feb 06, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest280
Last Price31.1Feb 19, 2025
Change
00%
Bid28.3
Ask29.6
volume0
Intrest11
Strike
35
35
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2820
Last Price19.15Jan 30, 2025
Change
00%
Bid25.85
Ask27.1
volume0
Intrest6
Strike
37.5
37.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1940
Last Price23.45Feb 21, 2025
Change
1.696.72%
Bid23.4
Ask24.5
volume3
Intrest52
Strike
40
40
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4746
Last Price22.43Feb 21, 2025
Change
1.947.96%
Bid22.35
Ask22.6
volume1
Intrest5
Strike
41
41
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Last Price21.5Feb 21, 2025
Change
2.349.82%
Bid21.3
Ask22.25
volume1
Intrest4
Strike
42
42
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest9
Last Price24.25Feb 18, 2025
Change
00%
Bid20.9
Ask21.1
volume0
Intrest18
Strike
42.5
42.5
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest5536
Last Price22.88Feb 20, 2025
Change
00%
Bid20.35
Ask21.2
volume0
Intrest4
Strike
43
43
Last Price0.02Feb 12, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest31
Last Price20.11Feb 21, 2025
Change
1.848.38%
Bid19.35
Ask19.6
volume1
Intrest4
Strike
44
44
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Last Price19.18Feb 21, 2025
Change
2.6712.22%
Bid18.4
Ask19.25
volume1
Intrest265
Strike
45
45
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3940
Last Price17.54Feb 21, 2025
Change
1.698.79%
Bid17.35
Ask17.6
volume3
Intrest92
Strike
46
46
Last Price0.02Feb 12, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest291
Last Price16.61Feb 21, 2025
Change
1.699.23%
Bid16.3
Ask16.6
volume13
Intrest15
Strike
47
47
Last Price0.19Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest136
Last Price16.17Feb 21, 2025
Change
1.729.61%
Bid15.85
Ask16.15
volume2
Intrest6898
Strike
47.5
47.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3237
Last Price16.44Feb 21, 2025
Change
1.367.64%
Bid15.35
Ask16.05
volume1
Intrest14
Strike
48
48
Last Price0.06Feb 13, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest612
Last Price17.3Feb 20, 2025
Change
00%
Bid14.15
Ask15.1
volume0
Intrest18
Strike
48.5
48.5
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest75
Last Price15.51Feb 21, 2025
Change
0.764.67%
Bid14.35
Ask14.6
volume1
Intrest12
Strike
49
49
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest113
Last Price16.25Feb 20, 2025
Change
00%
Bid13.85
Ask14.1
volume0
Intrest41
Strike
49.5
49.5
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest176
Last Price13.55Feb 21, 2025
Change
1.711.15%
Bid13.35
Ask14.35
volume377
Intrest7010
Strike
50
50
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest4635
Last Price14.8Feb 20, 2025
Change
00%
Bid12.35
Ask12.6
volume0
Intrest107
Strike
51
51
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.21
volume1
Intrest215
Last Price11.89Feb 21, 2025
Change
1.8113.21%
Bid11.4
Ask11.6
volume2
Intrest22
Strike
52
52
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest1385
Last Price10.93Feb 21, 2025
Change
1.9715.27%
Bid10.9
Ask11.1
volume26
Intrest2518
Strike
52.5
52.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.55
volume1
Intrest3676
Last Price10.42Feb 21, 2025
Change
1.915.42%
Bid10.4
Ask10.6
volume8
Intrest115
Strike
53
53
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1782
Last Price9.76Feb 21, 2025
Change
1.9416.58%
Bid9.4
Ask9.6
volume5
Intrest535
Strike
54
54
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1364
Last Price8.64Feb 21, 2025
Change
1.6115.71%
Bid8.4
Ask8.65
volume377
Intrest8180
Strike
55
55
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume10
Intrest4269
Last Price8.1Feb 21, 2025
Change
1.0211.18%
Bid7.35
Ask7.6
volume8
Intrest1079
Strike
56
56
Last Price0.05Feb 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest788
Last Price6.58Feb 21, 2025
Change
1.6119.66%
Bid6.35
Ask6.6
volume25
Intrest3507
Strike
57
57
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.13
volume12
Intrest1486
Last Price6.05Feb 21, 2025
Change
1.8823.71%
Bid5.9
Ask6.95
volume63
Intrest5300
Strike
57.5
57.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest1980
Last Price5.4Feb 21, 2025
Change
1.9826.83%
Bid5.4
Ask6.45
volume12
Intrest508
Strike
58
58
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.51
volume32
Intrest423
Last Price4.4Feb 21, 2025
Change
1.8629.71%
Bid4.4
Ask4.6
volume21
Intrest1276
Strike
59
59
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.01
volume101
Intrest339
Last Price3.64Feb 21, 2025
Change
1.5529.87%
Bid3.4
Ask4.5
volume361
Intrest11857
Strike
60
60
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume943
Intrest4388
Last Price2.47Feb 21, 2025
Change
1.9744.37%
Bid2.39
Ask2.81
volume76
Intrest640
Strike
61
61
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume239
Intrest494
Last Price1.8Feb 21, 2025
Change
1.4244.1%
Bid1.4
Ask1.6
volume41
Intrest489
Strike
62
62
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume146
Intrest516
Last Price1.05Feb 21, 2025
Change
1.6861.54%
Bid0.79
Ask1.13
volume278
Intrest8599
Strike
62.5
62.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume596
Intrest1479
Last Price0.5Feb 21, 2025
Change
1.979.17%
Bid0.3
Ask0.68
volume162
Intrest693
Strike
63
63
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume3400
Intrest1560
Last Price0.01Feb 21, 2025
Change
1.4699.32%
Bid-
Ask0.01
volume939
Intrest1864
Strike
64
64
Last Price0.56Feb 21, 2025
Change
0.5833.33%
Bid0.4
Ask0.64
volume3085
Intrest1895
Last Price0.01Feb 21, 2025
Change
0.4297.67%
Bid-
Ask0.01
volume1723
Intrest25181
Strike
65
65
Last Price1.5Feb 21, 2025
Change
1.12294.74%
Bid0.61
Ask1.77
volume1014
Intrest2330
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.01
volume159
Intrest1558
Strike
66
66
Last Price2.57Feb 21, 2025
Change
1.65179.35%
Bid2.42
Ask2.71
volume84
Intrest1609
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume98
Intrest6650
Strike
67.5
67.5
Last Price4.01Feb 21, 2025
Change
1.8686.51%
Bid3.7
Ask4.5
volume21
Intrest66
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume20
Intrest1184
Strike
68
68
Last Price1.83Feb 19, 2025
Change
00%
Bid3.4
Ask6.15
volume0
Intrest4
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest1074
Strike
69
69
Last Price4.5Feb 21, 2025
Change
1.2538.46%
Bid3.5
Ask7.4
volume2
Intrest2
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5609
Strike
70
70
Last Price4.5Feb 18, 2025
Change
00%
Bid5.7
Ask7
volume0
Intrest5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest158
Strike
71
71
Last Price-
Change
-
Bid5.5
Ask9.45
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.1785%
Bid-
Ask0.01
volume1
Intrest10
Strike
72
72
Last Price-
Change
-
Bid7.95
Ask8.8
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest228
Strike
72.5
72.5
Last Price7.6Feb 18, 2025
Change
00%
Bid7.4
Ask10.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid8.35
Ask11.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid8.5
Ask12.4
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest829
Strike
75
75
Last Price31.26Dec 19, 2024
Change
00%
Bid9.9
Ask13.45
volume0
Intrest0
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Strike
77
77
Last Price-
Change
-
Bid11.5
Ask15
volume0
Intrest0
Last Price0.64Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
78
78
Last Price-
Change
-
Bid12.5
Ask16.4
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest262
Strike
80
80
Last Price21.88Jul 12, 2024
Change
00%
Bid14.45
Ask18.4
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest162
Strike
85
85
Last Price36.85Dec 13, 2024
Change
00%
Bid19.5
Ask23.25
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest177
Strike
90
90
Last Price-
Change
-
Bid25.25
Ask27.8
volume0
Intrest0
Last Price0.02Feb 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest171
Strike
95
95
Last Price45.15Dec 12, 2024
Change
00%
Bid30.25
Ask32.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved