CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201218C00030000 | 2020-07-09 5:06PM EDT | 30.00 | 61.70 | 59.05 | 60.05 | +61.70 | - | 1 | 1 | 190.48% |
| CVX201218C00035000 | 2020-07-09 5:06PM EDT | 35.00 | 55.56 | 52.10 | 53.20 | +55.56 | - | 9 | 5 | 144.12% |
| CVX201218C00042500 | 2020-07-09 5:06PM EDT | 42.50 | 20.00 | 44.50 | 45.95 | +20.00 | - | 10 | 0 | 118.29% |
| CVX201218C00045000 | 2020-07-09 5:06PM EDT | 45.00 | 18.90 | 42.25 | 43.40 | +18.90 | - | 43 | 0 | 111.48% |
| CVX201218C00050000 | 2020-07-06 2:58PM EDT | 50.00 | 38.40 | 32.45 | 34.00 | +38.40 | - | 1 | 7 | 59.84% |
| CVX201218C00052500 | 2020-07-09 5:06PM EDT | 52.50 | 42.60 | 34.75 | 36.30 | +42.60 | - | 1 | 0 | 92.15% |
| CVX201218C00055000 | 2020-07-09 5:06PM EDT | 55.00 | 33.70 | 32.30 | 34.00 | +33.70 | - | 3 | 11 | 86.69% |
| CVX201218C00057500 | 2020-06-15 1:31PM EDT | 57.50 | 37.50 | 25.25 | 27.20 | +37.50 | - | 1 | 12 | 53.43% |
| CVX201218C00060000 | 2020-07-07 3:41PM EDT | 60.00 | 27.32 | 23.35 | 24.95 | +27.32 | - | 5 | 54 | 51.00% |
| CVX201218C00062500 | 2020-06-23 1:54PM EDT | 62.50 | 30.30 | 21.15 | 22.90 | +30.30 | - | 2 | 11 | 49.92% |
| CVX201218C00065000 | 2020-06-19 1:56PM EDT | 65.00 | 27.90 | 19.25 | 20.75 | +27.90 | - | 1 | 68 | 47.71% |
| CVX201218C00067500 | 2020-07-09 5:06PM EDT | 67.50 | 25.53 | 22.45 | 25.20 | +25.53 | - | 2 | 72 | 75.89% |
| CVX201218C00070000 | 2020-07-01 11:20AM EDT | 70.00 | 20.75 | 15.35 | 16.90 | +20.75 | - | 1 | 537 | 45.23% |
| CVX201218C00072500 | 2020-07-09 3:59PM EDT | 72.50 | 14.10 | 13.50 | 14.60 | +14.10 | - | 2 | 91 | 41.35% |
| CVX201218C00075000 | 2020-07-02 3:54PM EDT | 75.00 | 16.85 | 11.85 | 12.85 | +16.85 | - | 1 | 72 | 40.19% |
| CVX201218C00077500 | 2020-07-06 3:18PM EDT | 77.50 | 14.50 | 10.35 | 11.20 | +14.50 | - | 23 | 71 | 39.06% |
| CVX201218C00080000 | 2020-07-09 3:58PM EDT | 80.00 | 9.45 | 9.00 | 9.70 | +9.45 | -17.40% | 6 | 807 | 38.17% |
| CVX201218C00082500 | 2020-07-09 3:38PM EDT | 82.50 | 8.08 | 8.00 | 8.40 | +8.08 | -28.81% | 14 | 93 | 37.68% |
| CVX201218C00085000 | 2020-07-09 3:59PM EDT | 85.00 | 6.89 | 6.70 | 7.20 | +6.89 | -25.91% | 10 | 585 | 37.12% |
| CVX201218C00087500 | 2020-07-09 11:18AM EDT | 87.50 | 6.00 | 5.60 | 6.10 | +6.00 | -22.58% | 41 | 347 | 36.51% |
| CVX201218C00090000 | 2020-07-09 3:55PM EDT | 90.00 | 4.95 | 4.60 | 5.15 | +4.95 | -19.77% | 118 | 567 | 36.05% |
| CVX201218C00092500 | 2020-07-09 3:15PM EDT | 92.50 | 4.30 | 3.80 | 4.25 | +4.30 | -19.32% | 25 | 571 | 35.33% |
| CVX201218C00095000 | 2020-07-09 1:09PM EDT | 95.00 | 3.55 | 3.25 | 3.90 | +3.55 | -28.57% | 40 | 1,345 | 36.82% |
| CVX201218C00097500 | 2020-07-09 3:16PM EDT | 97.50 | 2.91 | 2.63 | 3.05 | +2.91 | -20.71% | 175 | 1,298 | 35.36% |
| CVX201218C00100000 | 2020-07-09 3:57PM EDT | 100.00 | 2.30 | 2.20 | 2.49 | +2.30 | -28.13% | 147 | 10,122 | 34.92% |
| CVX201218C00105000 | 2020-07-09 3:59PM EDT | 105.00 | 1.49 | 1.37 | 1.59 | +1.49 | -27.32% | 22 | 5,808 | 33.92% |
| CVX201218C00110000 | 2020-07-09 11:19AM EDT | 110.00 | 1.00 | 0.78 | 1.05 | +1.00 | -23.08% | 1 | 1,237 | 33.69% |
| CVX201218C00115000 | 2020-07-09 3:29PM EDT | 115.00 | 0.60 | 0.52 | 0.75 | +0.60 | -29.41% | 13 | 1,433 | 34.27% |
| CVX201218C00120000 | 2020-07-09 3:53PM EDT | 120.00 | 0.39 | 0.35 | 0.41 | +0.39 | -27.78% | 36 | 3,764 | 32.94% |
| CVX201218C00125000 | 2020-07-08 11:15AM EDT | 125.00 | 0.36 | 0.15 | 0.47 | +0.36 | - | 7 | 2,687 | 36.65% |
| CVX201218C00130000 | 2020-07-09 12:57PM EDT | 130.00 | 0.16 | 0.15 | 0.22 | +0.16 | +6.67% | 4 | 841 | 34.38% |
| CVX201218C00135000 | 2020-07-01 3:52PM EDT | 135.00 | 0.20 | 0.02 | 0.22 | +0.20 | - | 1 | 210 | 36.67% |
| CVX201218C00140000 | 2020-07-09 5:06PM EDT | 140.00 | 0.39 | 0.03 | 0.30 | +0.39 | - | 1 | 98 | 40.82% |
| CVX201218C00145000 | 2020-07-09 5:06PM EDT | 145.00 | 0.33 | 0.01 | 0.26 | +0.33 | - | 10 | 186 | 41.99% |
| CVX201218C00150000 | 2020-07-06 11:53AM EDT | 150.00 | 0.05 | 0.03 | 0.06 | +0.05 | - | 16 | 100 | 36.13% |
| CVX201218C00155000 | 2020-06-29 1:46PM EDT | 155.00 | 0.03 | 0.00 | 0.10 | +0.03 | - | 2 | 85 | 40.23% |
| CVX201218C00160000 | 2020-06-22 3:50PM EDT | 160.00 | 0.05 | 0.00 | 0.11 | +0.05 | - | 20 | 29 | 42.48% |
| CVX201218C00165000 | 2020-07-09 5:06PM EDT | 165.00 | 0.05 | 0.00 | 0.09 | +0.05 | - | 1 | 5 | 42.97% |
Putsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201218P00030000 | 2020-07-07 2:42PM EDT | 30.00 | 0.10 | 0.12 | 0.24 | +0.10 | - | 1 | 32 | 74.12% |
| CVX201218P00032500 | 2020-07-09 5:06PM EDT | 32.50 | 4.05 | 0.02 | 0.37 | +4.05 | - | - | 1 | 69.53% |
| CVX201218P00035000 | 2020-07-09 5:06PM EDT | 35.00 | 0.16 | 0.07 | 0.44 | +0.16 | - | 12 | 17 | 67.38% |
| CVX201218P00037500 | 2020-07-02 9:43AM EDT | 37.50 | 0.30 | 0.11 | 0.43 | +0.30 | - | 1 | 923 | 63.09% |
| CVX201218P00040000 | 2020-07-09 5:06PM EDT | 40.00 | 0.20 | 0.15 | 0.78 | +0.20 | - | 6 | 46 | 64.60% |
| CVX201218P00042500 | 2020-07-09 5:06PM EDT | 42.50 | 1.27 | 0.23 | 0.93 | +1.27 | - | 1 | 13 | 62.65% |
| CVX201218P00045000 | 2020-06-24 2:09PM EDT | 45.00 | 0.91 | 0.31 | 0.84 | +0.91 | - | 2 | 35 | 57.91% |
| CVX201218P00047500 | 2020-07-09 5:06PM EDT | 47.50 | 1.42 | 0.65 | 1.19 | +1.42 | - | 20 | 111 | 59.67% |
| CVX201218P00050000 | 2020-07-09 11:05AM EDT | 50.00 | 1.04 | 1.01 | 1.29 | +1.04 | +23.81% | 3 | 279 | 58.40% |
| CVX201218P00052500 | 2020-07-09 11:43AM EDT | 52.50 | 1.23 | 1.22 | 1.49 | +1.23 | +11.82% | 2 | 1,126 | 56.37% |
| CVX201218P00055000 | 2020-07-09 3:16PM EDT | 55.00 | 1.54 | 1.42 | 1.72 | +1.54 | +33.91% | 1 | 124 | 54.20% |
| CVX201218P00057500 | 2020-07-09 11:43AM EDT | 57.50 | 1.83 | 1.68 | 2.07 | +1.83 | +23.65% | 2 | 100 | 52.66% |
| CVX201218P00060000 | 2020-07-09 3:15PM EDT | 60.00 | 2.26 | 1.93 | 2.52 | +2.26 | +18.95% | 8 | 169 | 51.15% |
| CVX201218P00062500 | 2020-06-29 1:39PM EDT | 62.50 | 2.53 | 2.47 | 2.97 | +2.53 | - | 25 | 289 | 50.38% |
| CVX201218P00065000 | 2020-07-09 3:13PM EDT | 65.00 | 3.25 | 3.15 | 3.50 | +3.25 | +21.27% | 48 | 377 | 51.05% |
| CVX201218P00067500 | 2020-07-08 9:44AM EDT | 67.50 | 3.20 | 3.85 | 4.15 | +3.20 | - | 1 | 169 | 50.21% |
| CVX201218P00070000 | 2020-07-07 3:28PM EDT | 70.00 | 3.80 | 4.45 | 4.75 | +3.80 | - | 1 | 1,438 | 48.63% |
| CVX201218P00072500 | 2020-07-09 3:14PM EDT | 72.50 | 5.30 | 5.30 | 5.70 | +5.30 | +17.78% | 19 | 293 | 48.60% |
| CVX201218P00075000 | 2020-07-09 12:33PM EDT | 75.00 | 6.17 | 6.20 | 6.60 | +6.17 | +18.65% | 3 | 2,075 | 47.79% |
| CVX201218P00077500 | 2020-07-09 3:13PM EDT | 77.50 | 7.20 | 7.00 | 7.60 | +7.20 | +17.84% | 1 | 733 | 47.05% |
| CVX201218P00080000 | 2020-07-09 3:40PM EDT | 80.00 | 8.50 | 8.25 | 8.70 | +8.50 | +23.19% | 16 | 507 | 46.34% |
| CVX201218P00082500 | 2020-07-09 2:18PM EDT | 82.50 | 9.43 | 9.55 | 10.35 | +9.43 | +20.90% | 20 | 339 | 47.74% |
| CVX201218P00085000 | 2020-07-09 2:18PM EDT | 85.00 | 10.75 | 10.85 | 11.45 | +10.75 | +15.59% | 230 | 927 | 46.17% |
| CVX201218P00087500 | 2020-07-08 2:23PM EDT | 87.50 | 10.65 | 12.25 | 12.75 | +10.65 | - | 33 | 498 | 45.11% |
| CVX201218P00090000 | 2020-07-09 1:42PM EDT | 90.00 | 13.59 | 13.70 | 14.70 | +13.59 | +15.66% | 3 | 981 | 46.61% |
| CVX201218P00092500 | 2020-07-07 2:10PM EDT | 92.50 | 13.05 | 15.15 | 16.40 | +13.05 | - | 16 | 713 | 46.60% |
| CVX201218P00095000 | 2020-07-09 12:21PM EDT | 95.00 | 17.30 | 16.60 | 18.90 | +17.30 | +12.34% | 1 | 740 | 49.99% |
| CVX201218P00097500 | 2020-06-25 2:55PM EDT | 97.50 | 16.92 | 18.60 | 20.35 | +16.92 | - | 1 | 288 | 48.17% |
| CVX201218P00100000 | 2020-06-30 1:13PM EDT | 100.00 | 18.75 | 20.50 | 22.70 | +18.75 | - | 10 | 1,366 | 50.38% |
| CVX201218P00105000 | 2020-06-17 10:10AM EDT | 105.00 | 18.95 | 24.75 | 26.85 | +18.95 | - | 1 | 1,546 | 51.44% |
| CVX201218P00110000 | 2020-07-07 1:41PM EDT | 110.00 | 26.15 | 29.05 | 31.50 | +26.15 | - | 2 | 285 | 54.36% |
| CVX201218P00115000 | 2020-07-07 1:41PM EDT | 115.00 | 30.65 | 33.70 | 36.45 | +30.65 | - | 2 | 167 | 50.33% |
| CVX201218P00120000 | 2020-06-25 1:24PM EDT | 120.00 | 35.05 | 38.55 | 41.15 | +35.05 | - | 6 | 95 | 52.66% |
| CVX201218P00125000 | 2020-07-07 1:42PM EDT | 125.00 | 40.05 | 43.50 | 45.95 | +40.05 | - | 2 | 57 | 55.31% |
| CVX201218P00130000 | 2020-07-07 1:42PM EDT | 130.00 | 44.85 | 48.45 | 50.80 | +44.85 | - | 19 | 58 | 57.87% |
| CVX201218P00135000 | 2020-07-01 11:52AM EDT | 135.00 | 49.45 | 53.45 | 55.65 | +49.45 | - | 3 | 10 | 60.38% |
| CVX201218P00140000 | 2020-07-09 5:06PM EDT | 140.00 | 70.30 | 53.80 | 56.10 | +70.30 | - | 5 | 13 | 0.00% |
| CVX201218P00145000 | 2020-07-09 5:06PM EDT | 145.00 | 58.60 | 58.75 | 61.05 | +58.60 | - | 4 | 18 | 0.00% |
| CVX201218P00150000 | 2020-07-09 5:06PM EDT | 150.00 | 64.45 | 63.80 | 66.00 | +64.45 | - | 7 | 34 | 0.00% |
| CVX201218P00155000 | 2020-07-09 5:06PM EDT | 155.00 | 86.05 | 68.75 | 70.85 | +86.05 | - | 7 | 7 | 0.00% |
| CVX201218P00160000 | 2020-07-09 5:06PM EDT | 160.00 | 91.60 | 73.50 | 75.85 | +91.60 | - | 3 | 58 | 0.00% |
| CVX201218P00165000 | 2020-06-24 10:58AM EDT | 165.00 | 78.70 | 83.50 | 85.40 | +78.70 | - | 5 | 36 | 74.90% |
© 2020 Verizon Media. All rights reserved.