CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200124C00107000 | 2019-12-16 12:07AM EST | 107.00 | 12.65 | 8.85 | 10.40 | 0.00 | - | - | 0 | 84.67% |
| CVX200124C00110000 | 2020-01-17 1:41PM EST | 110.00 | 6.05 | 5.10 | 6.10 | -3.10 | -33.88% | 8 | 0 | 49.17% |
| CVX200124C00111000 | 2019-12-26 11:15AM EST | 111.00 | 10.75 | 4.35 | 4.85 | 0.00 | - | 6 | 14 | 34.47% |
| CVX200124C00113000 | 2020-01-17 3:06PM EST | 113.00 | 2.98 | 2.71 | 2.80 | -0.97 | -24.56% | 106 | 32 | 21.73% |
| CVX200124C00114000 | 2020-01-17 3:50PM EST | 114.00 | 2.08 | 1.87 | 1.94 | -0.94 | -31.13% | 10 | 39 | 19.78% |
| CVX200124C00115000 | 2020-01-17 3:53PM EST | 115.00 | 1.20 | 1.15 | 1.22 | -0.87 | -42.03% | 230 | 104 | 18.70% |
| CVX200124C00116000 | 2020-01-17 3:58PM EST | 116.00 | 0.65 | 0.62 | 0.64 | -0.71 | -52.21% | 496 | 264 | 17.24% |
| CVX200124C00117000 | 2020-01-17 3:57PM EST | 117.00 | 0.30 | 0.27 | 0.30 | -0.55 | -64.71% | 1,073 | 687 | 16.94% |
| CVX200124C00118000 | 2020-01-17 3:40PM EST | 118.00 | 0.14 | 0.11 | 0.13 | -0.28 | -66.67% | 457 | 792 | 17.19% |
| CVX200124C00119000 | 2020-01-17 3:58PM EST | 119.00 | 0.05 | 0.05 | 0.06 | -0.12 | -70.59% | 378 | 938 | 18.16% |
| CVX200124C00120000 | 2020-01-17 3:43PM EST | 120.00 | 0.02 | 0.06 | 0.03 | -0.11 | -84.62% | 74 | 1,029 | 19.34% |
| CVX200124C00121000 | 2020-01-16 12:19PM EST | 121.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 2 | 681 | 22.85% |
| CVX200124C00122000 | 2020-01-17 2:55PM EST | 122.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 14 | 1,158 | 27.54% |
| CVX200124C00123000 | 2020-01-17 2:55PM EST | 123.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 22 | 637 | 29.49% |
| CVX200124C00124000 | 2020-01-14 1:04PM EST | 124.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 452 | 32.81% |
| CVX200124C00125000 | 2020-01-10 12:33PM EST | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 426 | 35.94% |
| CVX200124C00126000 | 2020-01-15 1:11PM EST | 126.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 221 | 39.06% |
| CVX200124C00127000 | 2020-01-07 9:31AM EST | 127.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 37 | 41.80% |
| CVX200124C00128000 | 2020-01-06 3:54PM EST | 128.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 15 | 44.92% |
| CVX200124C00129000 | 2020-01-02 1:14PM EST | 129.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 2 | 47.66% |
| CVX200124C00130000 | 2020-01-08 3:34PM EST | 130.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 29 | 50.78% |
| CVX200124C00131000 | 2019-12-09 12:02AM EST | 131.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 0 | 52.34% |
Putsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200124P00100000 | 2020-01-03 11:10AM EST | 100.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 23 | 56.25% |
| CVX200124P00102000 | 2019-12-26 10:33AM EST | 102.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 54.30% |
| CVX200124P00103000 | 2020-01-09 11:09AM EST | 103.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 9 | 50.39% |
| CVX200124P00104000 | 2020-01-07 1:42PM EST | 104.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 43 | 46.88% |
| CVX200124P00105000 | 2020-01-17 10:48AM EST | 105.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2 | 38 | 42.97% |
| CVX200124P00106000 | 2020-01-02 12:47PM EST | 106.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 39.45% |
| CVX200124P00107000 | 2020-01-09 10:06AM EST | 107.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 37.50% |
| CVX200124P00108000 | 2020-01-07 12:57PM EST | 108.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 95 | 34.77% |
| CVX200124P00109000 | 2020-01-17 3:54PM EST | 109.00 | 0.03 | 0.00 | 0.04 | -0.05 | -62.50% | 6 | 543 | 29.69% |
| CVX200124P00110000 | 2020-01-17 12:47PM EST | 110.00 | 0.05 | 0.00 | 0.06 | -0.02 | -28.57% | 3 | 52 | 27.74% |
| CVX200124P00111000 | 2020-01-17 1:57PM EST | 111.00 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 1 | 110 | 25.10% |
| CVX200124P00112000 | 2020-01-17 3:13PM EST | 112.00 | 0.10 | 0.10 | 0.13 | +0.01 | +11.11% | 22 | 251 | 23.34% |
| CVX200124P00113000 | 2020-01-17 3:54PM EST | 113.00 | 0.17 | 0.18 | 0.20 | +0.05 | +41.67% | 54 | 353 | 21.05% |
| CVX200124P00114000 | 2020-01-17 3:59PM EST | 114.00 | 0.33 | 0.33 | 0.35 | +0.08 | +32.00% | 66 | 417 | 19.53% |
| CVX200124P00115000 | 2020-01-17 3:58PM EST | 115.00 | 0.57 | 0.60 | 0.63 | +0.21 | +58.33% | 434 | 734 | 18.51% |
| CVX200124P00116000 | 2020-01-17 3:54PM EST | 116.00 | 0.95 | 1.04 | 1.09 | +0.35 | +58.33% | 243 | 493 | 17.87% |
| CVX200124P00117000 | 2020-01-17 3:36PM EST | 117.00 | 1.53 | 1.69 | 1.76 | +0.51 | +50.00% | 52 | 486 | 17.97% |
| CVX200124P00118000 | 2020-01-17 3:59PM EST | 118.00 | 2.54 | 2.51 | 2.59 | +0.90 | +54.88% | 14 | 392 | 18.70% |
| CVX200124P00119000 | 2020-01-17 11:26AM EST | 119.00 | 3.13 | 3.40 | 3.55 | +0.75 | +31.51% | 2 | 193 | 21.88% |
| CVX200124P00120000 | 2020-01-17 12:47PM EST | 120.00 | 4.10 | 4.20 | 4.60 | +0.10 | +2.50% | 1 | 273 | 28.71% |
| CVX200124P00121000 | 2020-01-13 1:02PM EST | 121.00 | 4.62 | 4.80 | 6.00 | 0.00 | - | 3 | 32 | 47.90% |
| CVX200124P00122000 | 2020-01-03 10:53AM EST | 122.00 | 2.31 | 5.95 | 7.05 | 0.00 | - | 5 | 0 | 54.74% |
| CVX200124P00123000 | 2019-12-17 1:48PM EST | 123.00 | 4.45 | 4.95 | 6.95 | 0.00 | - | 25 | 0 | 0.00% |
| CVX200124P00124000 | 2019-12-30 3:56PM EST | 124.00 | 6.43 | 7.95 | 9.05 | 0.00 | - | 2 | 0 | 64.80% |
| CVX200124P00125000 | 2019-12-18 10:36AM EST | 125.00 | 5.90 | 7.85 | 10.85 | 0.00 | - | 47 | 0 | 93.99% |
| CVX200124P00126000 | 2019-12-16 12:07AM EST | 126.00 | 7.40 | 7.90 | 9.90 | 0.00 | - | - | 0 | 0.00% |
| CVX200124P00127000 | 2020-01-13 12:07AM EST | 127.00 | 7.95 | 10.95 | 12.00 | 0.00 | - | - | 0 | 76.86% |