Bulletin
Investor Alert

London Markets Close in:

CVS Health Corp.

NYS: CVS

GO
/marketstate/country/us

Market open

 --Real time quotes

Oct 19, 2021, 11:09 a.m.

CVS
/zigman2/quotes/209664499/composite

$

85.00

Change

+0.52 +0.62%

Volume

Volume 834,045

Real time quotes

/zigman2/quotes/209664499/composite

Previous close

$ 84.48

$ 85.00

Change

+0.52 +0.62%

Day low

Day high

$84.67

$85.31

Open

52 week low

52 week high

$55.36

$90.61

Open

OPTION CHAIN FOR CVS HEALTH CORP.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 14.75 14.90 70.00 quote 0.02 -0.15 2.00 0.00 0.03 655.00
quote 10.65 0.00 0.00 10.75 10.90 1.00 74.00 quote 0.05 0.00 0.00 0.00 0.04 2.00
quote 0.00 0.00 0.00 9.75 9.90 75.00 quote 0.02 -0.04 2.00 0.00 0.04 357.00
quote 0.00 0.00 0.00 8.75 8.90 76.00 quote 0.05 0.00 0.00 0.00 0.04 3.00
quote 0.00 0.00 0.00 7.75 7.90 77.00 quote 0.03 0.00 0.00 0.00 0.02 17.00
quote 4.65 0.00 0.00 6.75 6.85 9.00 78.00 quote 0.01 -0.02 432.00 0.00 0.02 447.00
quote 5.25 0.00 0.00 5.75 5.90 19.00 79.00 quote 0.03 0.00 6.00 0.01 0.02 194.00
quote 4.78 -0.31 10.00 4.75 4.90 45.00 80.00 quote 0.04 0.00 3.00 0.02 0.03 1,531
quote 3.40 -0.70 20.00 3.75 3.90 52.00 81.00 quote 0.07 0.00 833.00 0.04 0.05 1,001
quote 3.05 -0.10 4.00 2.77 2.87 112.00 82.00 quote 0.11 -0.04 1.00 0.08 0.10 336.00
quote 1.82 0.38 7.00 1.81 1.91 151.00 83.00 quote 0.22 -0.16 11.00 0.22 0.24 370.00
quote 1.06 0.13 430.00 0.98 1.05 829.00 84.00 quote 0.58 -0.17 18.00 0.51 0.56 858.00
quote 0.46 0.04 807.00 0.43 0.47 1,637 85.00 quote 1.12 -0.19 110.00 1.05 1.10 339.00
85.00 Current price as of 10/19/2021 11:09:48 AM
quote 0.18 0.00 477.00 0.17 0.19 2,077 86.00 quote 1.52 -0.90 1.00 1.78 1.89 157.00
quote 0.08 0.00 369.00 0.07 0.08 6,943 87.00 quote 3.35 1.40 21.00 2.68 2.83 44.00
quote 0.05 0.00 12.00 0.04 0.05 444.00 88.00 quote 3.53 0.53 5.00 3.65 3.80 32.00
quote 0.04 0.01 12.00 0.03 0.04 342.00 89.00 quote 4.70 1.01 10.00 4.65 4.80 191.00
quote 0.03 0.01 23.00 0.01 0.03 1,604 90.00 quote 6.28 1.27 30.00 5.65 5.80 24.00
quote 0.02 -0.01 2.00 0.01 0.03 90.00 91.00 quote 0.00 0.00 0.00 6.65 6.75
quote 0.03 0.00 0.00 0.00 0.02 11.00 92.00 quote 8.30 0.00 0.00 7.60 7.75 2.00
quote 0.01 -0.02 3.00 0.00 0.02 20.00 93.00 quote 9.30 0.00 0.00 8.60 8.75 7.00
quote 0.01 -0.01 6.00 0.00 0.02 97.00 95.00 quote 0.00 0.00 0.00 10.60 10.75
quote 0.01 0.00 0.00 0.00 0.02 58.00 100.00 quote 0.00 0.00 0.00 15.60 15.75
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 29.75 29.90 55.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 24.75 24.90 60.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 19.75 19.90 65.00 quote 0.07 0.00 0.00 0.00 0.05 7.00
quote 15.00 0.00 0.00 14.75 14.90 1.00 70.00 quote 0.05 0.00 5.00 0.02 0.03 864.00
quote 0.00 0.00 0.00 10.75 10.90 74.00 quote 0.00 0.00 0.00 0.02 0.08
quote 9.31 0.00 0.00 9.75 9.90 1.00 75.00 quote 0.05 -0.04 21.00 0.03 0.07 135.00
quote 0.00 0.00 0.00 8.75 8.90 76.00 quote 0.09 0.00 0.00 0.03 0.08 2.00
quote 0.00 0.00 0.00 7.75 7.90 77.00 quote 0.07 -0.04 1.00 0.03 0.09 8.00
quote 0.00 0.00 0.00 7.25 7.40 77.50 quote 0.00 0.00 0.00 0.05 0.07
quote 5.95 0.00 0.00 6.75 6.90 2.00 78.00 quote 0.30 0.00 0.00 0.06 0.08 36.00
quote 5.60 0.00 0.00 5.75 5.90 1.00 79.00 quote 0.13 0.03 7.00 0.09 0.10 39.00
quote 4.75 1.25 3.00 4.75 4.90 27.00 80.00 quote 0.20 0.06 32.00 0.13 0.15 200.00
quote 2.20 0.00 0.00 3.75 3.90 12.00 81.00 quote 0.22 -0.07 4.00 0.21 0.24 574.00
quote 2.41 -0.73 6.00 2.83 2.93 40.00 82.00 quote 0.38 -0.07 3.00 0.33 0.38 268.00
quote 2.57 0.37 1.00 2.37 2.47 23.00 82.50 quote 0.54 -0.16 38.00 0.43 0.48 41.00
quote 1.93 0.16 13.00 1.96 2.04 142.00 83.00 quote 0.52 -0.30 8.00 0.55 0.61 238.00
quote 1.32 0.18 4.00 1.26 1.33 260.00 84.00 quote 0.83 -0.32 8.00 0.91 0.97 302.00
quote 0.80 0.08 49.00 0.76 0.81 1,047 85.00 quote 1.40 -0.30 12.00 1.41 1.50 434.00
85.00 Current price as of 10/19/2021 11:09:48 AM
quote 0.45 0.05 79.00 0.43 0.48 800.00 86.00 quote 2.66 1.20 34.00 2.08 2.16 161.00
quote 0.26 0.05 31.00 0.22 0.25 691.00 87.00 quote 2.74 -0.78 5.00 2.87 2.97 3.00
quote 0.17 0.02 47.00 0.17 0.19 135.00 87.50 quote 2.36 0.00 52.00 3.30 3.40 52.00
quote 0.13 0.02 9.00 0.12 0.14 505.00 88.00 quote 2.91 -1.24 7.00 3.75 3.90 13.00
quote 0.09 0.02 15.00 0.07 0.08 1,050 89.00 quote 4.34 0.00 0.00 4.70 4.80 1.00
quote 0.04 -0.01 1.00 0.04 0.05 876.00 90.00 quote 8.25 0.00 0.00 5.65 5.80 1.00
quote 0.04 -0.03 202.00 0.03 0.04 229.00 91.00 quote 0.00 0.00 0.00 6.65 6.80
quote 0.07 0.00 0.00 0.02 0.06 11.00 92.00 quote 0.00 0.00 0.00 7.65 7.80
quote 0.03 0.02 1.00 0.01 0.05 4.00 93.00 quote 0.00 0.00 0.00 8.60 8.75
quote 0.01 -0.03 4.00 0.00 0.05 35.00 95.00 quote 0.00 0.00 0.00 10.65 10.75
quote 0.03 0.00 0.00 0.00 0.04 8.00 100.00 quote 0.00 0.00 0.00 15.60 15.75
quote 0.00 0.00 0.00 0.00 0.04 105.00 quote 0.00 0.00 0.00 20.60 20.75
quote 0.00 0.00 0.00 0.00 0.03 110.00 quote 0.00 0.00 0.00 25.60 25.75
quote 0.00 0.00 0.00 0.00 0.03 115.00 quote 0.00 0.00 0.00 30.60 30.75
quote 0.00 0.00 0.00 0.00 0.03 120.00 quote 0.00 0.00 0.00 35.60 35.75

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.