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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201218C00042500 | 2020-03-20 12:08PM EDT | 42.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| CVX201218C00045000 | 2020-03-20 12:06PM EDT | 45.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CVX201218C00050000 | 2020-03-30 3:43PM EDT | 50.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX201218C00052500 | 2020-03-24 11:46AM EDT | 52.50 | 15.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX201218C00055000 | 2020-04-02 3:24PM EDT | 55.00 | 24.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX201218C00060000 | 2020-04-03 1:53PM EDT | 60.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX201218C00062500 | 2020-04-01 2:14PM EDT | 62.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX201218C00065000 | 2020-04-03 11:44AM EDT | 65.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX201218C00067500 | 2020-04-01 10:56AM EDT | 67.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CVX201218C00070000 | 2020-04-03 2:39PM EDT | 70.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| CVX201218C00072500 | 2020-04-03 2:13PM EDT | 72.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CVX201218C00075000 | 2020-04-03 2:52PM EDT | 75.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX201218C00077500 | 2020-04-03 10:27AM EDT | 77.50 | 10.73 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| CVX201218C00080000 | 2020-04-02 2:31PM EDT | 80.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| CVX201218C00082500 | 2020-03-31 12:54PM EDT | 82.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX201218C00085000 | 2020-04-03 3:59PM EDT | 85.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| CVX201218C00087500 | 2020-03-30 9:30AM EDT | 87.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| CVX201218C00090000 | 2020-04-03 11:54AM EDT | 90.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CVX201218C00092500 | 2020-04-03 2:48PM EDT | 92.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CVX201218C00095000 | 2020-04-01 3:15PM EDT | 95.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CVX201218C00097500 | 2020-03-23 1:07PM EDT | 97.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CVX201218C00100000 | 2020-04-03 12:32PM EDT | 100.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVX201218C00105000 | 2020-04-02 12:21PM EDT | 105.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| CVX201218C00110000 | 2020-04-03 2:51PM EDT | 110.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVX201218C00115000 | 2020-04-02 12:32PM EDT | 115.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX201218C00120000 | 2020-04-03 9:35AM EDT | 120.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVX201218C00125000 | 2020-04-02 11:04AM EDT | 125.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVX201218C00130000 | 2020-03-30 10:51AM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVX201218C00135000 | 2020-04-03 9:36AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| CVX201218C00140000 | 2020-02-26 12:51PM EDT | 140.00 | 0.41 | 0.00 | 0.15 | 0.00 | - | 1 | 73 | 34.03% |
| CVX201218C00145000 | 2020-03-30 2:25PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX201218C00150000 | 2020-03-31 3:53PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVX201218C00155000 | 2020-03-16 3:15PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| CVX201218C00160000 | 2020-01-17 11:02AM EDT | 160.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 37.89% |
| CVX201218C00165000 | 2020-03-30 3:24PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201218P00030000 | 2020-04-02 9:30AM EDT | 30.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX201218P00032500 | 2020-03-23 10:07PM EDT | 32.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CVX201218P00035000 | 2020-03-23 10:26AM EDT | 35.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX201218P00037500 | 2020-04-02 11:09AM EDT | 37.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CVX201218P00040000 | 2020-03-25 3:52PM EDT | 40.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX201218P00042500 | 2020-03-25 2:37PM EDT | 42.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX201218P00045000 | 2020-04-03 9:38AM EDT | 45.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX201218P00047500 | 2020-04-02 9:44AM EDT | 47.50 | 4.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX201218P00050000 | 2020-04-02 3:56PM EDT | 50.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVX201218P00052500 | 2020-04-01 3:03PM EDT | 52.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX201218P00055000 | 2020-03-30 12:25PM EDT | 55.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX201218P00057500 | 2020-04-02 10:45AM EDT | 57.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CVX201218P00060000 | 2020-04-03 9:42AM EDT | 60.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CVX201218P00062500 | 2020-03-18 1:27PM EDT | 62.50 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX201218P00065000 | 2020-04-02 12:57PM EDT | 65.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CVX201218P00067500 | 2020-04-02 12:36PM EDT | 67.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVX201218P00070000 | 2020-04-02 9:59AM EDT | 70.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| CVX201218P00072500 | 2020-04-03 2:30PM EDT | 72.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| CVX201218P00075000 | 2020-04-03 10:06AM EDT | 75.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| CVX201218P00077500 | 2020-04-03 12:05PM EDT | 77.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| CVX201218P00080000 | 2020-04-03 2:45PM EDT | 80.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVX201218P00082500 | 2020-03-18 3:15PM EDT | 82.50 | 33.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX201218P00085000 | 2020-03-27 9:56AM EDT | 85.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX201218P00087500 | 2020-03-06 1:11PM EDT | 87.50 | 9.25 | 19.85 | 20.95 | 0.00 | - | 6 | 6 | 51.53% |
| CVX201218P00090000 | 2020-03-31 1:44PM EDT | 90.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX201218P00092500 | 2020-03-25 11:44AM EDT | 92.50 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX201218P00095000 | 2020-03-30 3:22PM EDT | 95.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CVX201218P00097500 | 2020-03-18 12:21PM EDT | 97.50 | 41.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX201218P00100000 | 2020-03-30 11:24AM EDT | 100.00 | 31.81 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CVX201218P00105000 | 2020-04-03 9:52AM EDT | 105.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX201218P00110000 | 2020-04-01 10:59AM EDT | 110.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX201218P00115000 | 2020-03-31 11:45AM EDT | 115.00 | 43.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX201218P00120000 | 2020-03-17 10:14AM EDT | 120.00 | 66.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX201218P00125000 | 2020-03-18 9:49AM EDT | 125.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVX201218P00130000 | 2020-02-06 2:55PM EDT | 130.00 | 24.75 | 37.70 | 40.70 | 0.00 | - | 19 | 0 | 0.00% |
| CVX201218P00135000 | 2020-03-19 1:06PM EDT | 135.00 | 80.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX201218P00140000 | 2020-03-30 2:44PM EDT | 140.00 | 70.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX201218P00145000 | 2020-02-28 11:09AM EDT | 145.00 | 56.85 | 75.40 | 78.05 | 0.00 | - | 1 | 14 | 84.74% |
| CVX201218P00150000 | 2020-03-27 3:27PM EDT | 150.00 | 81.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX201218P00155000 | 2020-03-27 3:27PM EDT | 155.00 | 86.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX201218P00160000 | 2020-04-01 12:07PM EDT | 160.00 | 91.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX201218P00165000 | 2020-03-30 2:44PM EDT | 165.00 | 95.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.