CVX - Chevron Corporation
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201218C00060000 | 2019-11-18 1:14PM EST | 60.00 | 58.92 | 56.10 | 57.35 | 0.00 | - | - | 2 | 42.73% |
| CVX201218C00065000 | 2019-11-26 12:08PM EST | 65.00 | 53.01 | 51.20 | 52.35 | 0.00 | - | 2 | 26 | 38.28% |
| CVX201218C00070000 | 2019-11-21 3:57PM EST | 70.00 | 49.33 | 46.20 | 47.40 | 0.00 | - | 3 | 105 | 34.55% |
| CVX201218C00075000 | 2019-11-22 3:39PM EST | 75.00 | 44.39 | 41.35 | 42.50 | 0.00 | - | 32 | 16 | 31.35% |
| CVX201218C00080000 | 2019-11-26 12:08PM EST | 80.00 | 38.20 | 36.50 | 37.65 | 0.00 | - | 2 | 26 | 28.50% |
| CVX201218C00085000 | 2019-11-21 3:57PM EST | 85.00 | 34.78 | 31.80 | 32.70 | 0.00 | - | 3 | 105 | 25.12% |
| CVX201218C00090000 | 2019-12-02 3:35PM EST | 90.00 | 28.25 | 27.35 | 27.95 | 0.00 | - | 2 | 142 | 22.74% |
| CVX201218C00095000 | 2019-11-25 1:27PM EST | 95.00 | 24.95 | 23.15 | 23.40 | 0.00 | - | 1 | 177 | 20.93% |
| CVX201218C00100000 | 2019-11-22 3:39PM EST | 100.00 | 21.52 | 19.15 | 19.45 | 0.00 | - | 32 | 190 | 20.55% |
| CVX201218C00105000 | 2019-11-04 12:01PM EST | 105.00 | 19.38 | 15.45 | 15.85 | 0.00 | - | 2 | 69 | 20.18% |
| CVX201218C00110000 | 2019-11-04 2:12PM EST | 110.00 | 15.83 | 12.20 | 12.55 | 0.00 | - | 140 | 69 | 19.62% |
| CVX201218C00115000 | 2019-11-22 3:39PM EST | 115.00 | 11.33 | 9.35 | 9.75 | 0.00 | - | 32 | 180 | 19.27% |
| CVX201218C00120000 | 2019-12-05 3:18PM EST | 120.00 | 7.00 | 6.95 | 7.35 | -0.65 | -8.50% | 9 | 173 | 18.86% |
| CVX201218C00125000 | 2019-12-05 11:21AM EST | 125.00 | 5.40 | 5.10 | 5.35 | -0.20 | -3.57% | 1 | 236 | 18.40% |
| CVX201218C00130000 | 2019-12-05 2:58PM EST | 130.00 | 3.65 | 3.45 | 3.80 | -0.16 | -4.20% | 4 | 58 | 18.06% |
| CVX201218C00135000 | 2019-12-03 12:47PM EST | 135.00 | 2.64 | 2.28 | 2.60 | 0.00 | - | 15 | 120 | 17.69% |
| CVX201218C00140000 | 2019-11-26 12:42PM EST | 140.00 | 2.05 | 1.56 | 1.73 | 0.00 | - | 2 | 52 | 17.38% |
| CVX201218C00145000 | 2019-11-29 11:38AM EST | 145.00 | 1.21 | 0.97 | 1.30 | 0.00 | - | 1 | 128 | 17.85% |
| CVX201218C00150000 | 2019-11-14 9:38AM EST | 150.00 | 1.30 | 0.62 | 0.72 | 0.00 | - | 2 | 5 | 16.97% |
| CVX201218C00155000 | 2019-11-27 2:08PM EST | 155.00 | 0.55 | 0.37 | 0.45 | 0.00 | - | 1 | 4 | 16.81% |
| CVX201218C00160000 | 2019-11-06 12:01PM EST | 160.00 | 0.51 | 0.11 | 0.46 | 0.00 | - | - | 5 | 18.31% |
Putsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201218P00060000 | 2019-11-06 3:00PM EST | 60.00 | 0.44 | 0.18 | 0.58 | 0.00 | - | - | 20 | 38.09% |
| CVX201218P00065000 | 2019-11-01 12:58PM EST | 65.00 | 0.59 | 0.32 | 0.79 | 0.00 | - | 1 | 51 | 36.30% |
| CVX201218P00070000 | 2019-11-21 11:45AM EST | 70.00 | 0.82 | 0.77 | 0.93 | 0.00 | - | - | 20 | 33.57% |
| CVX201218P00075000 | 2019-12-05 11:58AM EST | 75.00 | 1.13 | 1.07 | 1.25 | +0.04 | +3.67% | 10 | 289 | 32.01% |
| CVX201218P00080000 | 2019-11-18 12:06AM EST | 80.00 | 1.75 | 1.46 | 1.69 | 0.00 | - | 10 | 14 | 30.66% |
| CVX201218P00085000 | 2019-12-05 11:37AM EST | 85.00 | 2.13 | 2.01 | 2.28 | -0.12 | -5.33% | 1 | 11 | 29.51% |
| CVX201218P00090000 | 2019-11-19 11:16AM EST | 90.00 | 2.87 | 2.75 | 3.05 | 0.00 | - | 6 | 27 | 28.46% |
| CVX201218P00095000 | 2019-12-02 2:40PM EST | 95.00 | 3.70 | 3.70 | 4.05 | 0.00 | - | 3 | 33 | 27.55% |
| CVX201218P00100000 | 2019-11-27 10:14AM EST | 100.00 | 4.60 | 4.95 | 5.25 | 0.00 | - | 2 | 345 | 26.58% |
| CVX201218P00105000 | 2019-11-26 9:48AM EST | 105.00 | 6.00 | 6.45 | 6.80 | 0.00 | - | 2 | 66 | 25.86% |
| CVX201218P00110000 | 2019-12-02 3:12PM EST | 110.00 | 8.22 | 8.30 | 8.65 | 0.00 | - | 1 | 119 | 25.15% |
| CVX201218P00115000 | 2019-12-02 3:12PM EST | 115.00 | 10.42 | 10.55 | 10.95 | 0.00 | - | 1 | 67 | 24.73% |
| CVX201218P00120000 | 2019-11-20 9:54AM EST | 120.00 | 12.95 | 13.20 | 13.60 | 0.00 | - | 1 | 2 | 24.36% |
| CVX201218P00140000 | 2019-11-06 11:26AM EST | 140.00 | 25.25 | 27.50 | 28.05 | 0.00 | - | - | 7 | 24.93% |
| CVX201218P00145000 | 2019-12-02 12:14AM EST | 145.00 | 31.20 | 31.90 | 32.45 | 0.00 | - | - | 10 | 25.72% |
| CVX201218P00150000 | 2019-11-18 12:06AM EST | 150.00 | 32.95 | 36.20 | 37.35 | 0.00 | - | - | 22 | 27.62% |