Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220617C00030000 | 2020-09-25 10:11AM EDT | 30.00 | 41.51 | 41.90 | 43.35 | 0.00 | - | 1 | 20 | 55.08% |
| CVX220617C00032500 | 2020-10-13 10:50AM EDT | 32.50 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220617C00035000 | 2020-07-09 9:57AM EDT | 35.00 | 50.05 | 51.10 | 52.50 | 0.00 | - | 2 | 0 | 131.31% |
| CVX220617C00037500 | 2020-07-09 8:21PM EDT | 37.50 | 30.00 | 51.90 | 53.50 | 0.00 | - | 1 | 1 | 141.55% |
| CVX220617C00040000 | 2020-08-17 3:43PM EDT | 40.00 | 49.85 | 37.85 | 39.55 | 0.00 | - | 90 | 12 | 72.98% |
| CVX220617C00042500 | 2020-08-11 1:50PM EDT | 42.50 | 48.50 | 35.45 | 37.10 | 0.00 | - | 1 | 0 | 68.05% |
| CVX220617C00045000 | 2020-08-20 12:46PM EDT | 45.00 | 40.73 | 32.85 | 35.00 | 0.00 | - | 10 | 12 | 63.75% |
| CVX220617C00047500 | 2020-08-18 9:55AM EDT | 47.50 | 41.94 | 28.75 | 31.40 | 0.00 | - | 2 | 30 | 53.37% |
| CVX220617C00050000 | 2020-09-24 1:57PM EDT | 50.00 | 24.53 | 22.35 | 25.30 | 0.00 | - | 6 | 36 | 39.77% |
| CVX220617C00052500 | 2020-07-09 8:21PM EDT | 52.50 | 40.80 | 37.55 | 39.00 | 0.00 | - | 1 | 11 | 95.34% |
| CVX220617C00055000 | 2020-10-16 11:03AM EDT | 55.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX220617C00057500 | 2020-09-30 9:48AM EDT | 57.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX220617C00060000 | 2020-10-12 9:56AM EDT | 60.00 | 17.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX220617C00062500 | 2020-10-26 10:45AM EDT | 62.50 | 14.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CVX220617C00065000 | 2020-10-26 12:34PM EDT | 65.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CVX220617C00067500 | 2020-10-13 11:45AM EDT | 67.50 | 13.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVX220617C00070000 | 2020-10-26 3:07PM EDT | 70.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX220617C00072500 | 2020-10-19 1:20PM EDT | 72.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CVX220617C00075000 | 2020-10-23 9:33AM EDT | 75.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CVX220617C00077500 | 2020-10-21 9:31AM EDT | 77.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CVX220617C00080000 | 2020-10-08 2:37PM EDT | 80.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CVX220617C00082500 | 2020-10-21 9:31AM EDT | 82.50 | 6.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CVX220617C00085000 | 2020-10-21 9:52AM EDT | 85.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| CVX220617C00087500 | 2020-10-15 2:57PM EDT | 87.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| CVX220617C00090000 | 2020-10-23 9:32AM EDT | 90.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CVX220617C00092500 | 2020-10-15 2:57PM EDT | 92.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CVX220617C00095000 | 2020-10-26 3:31PM EDT | 95.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVX220617C00097500 | 2020-10-26 3:54PM EDT | 97.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CVX220617C00100000 | 2020-10-26 2:45PM EDT | 100.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CVX220617C00105000 | 2020-10-21 10:44AM EDT | 105.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX220617C00110000 | 2020-10-19 2:23PM EDT | 110.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| CVX220617C00115000 | 2020-10-22 10:28AM EDT | 115.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX220617C00120000 | 2020-10-26 1:00PM EDT | 120.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVX220617C00125000 | 2020-10-23 9:32AM EDT | 125.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CVX220617C00130000 | 2020-10-14 3:50PM EDT | 130.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVX220617C00135000 | 2020-10-26 12:49PM EDT | 135.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CVX220617C00140000 | 2020-10-26 1:28PM EDT | 140.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CVX220617C00145000 | 2020-10-05 12:12PM EDT | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX220617C00150000 | 2020-10-20 3:27PM EDT | 150.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVX220617C00155000 | 2020-10-20 11:30AM EDT | 155.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CVX220617C00160000 | 2020-10-26 1:38PM EDT | 160.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220617P00030000 | 2020-10-15 11:03AM EDT | 30.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX220617P00032500 | 2020-09-03 1:49PM EDT | 32.50 | 1.33 | 1.10 | 2.08 | 0.00 | - | 1 | 75 | 54.08% |
| CVX220617P00035000 | 2020-10-14 1:53PM EDT | 35.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CVX220617P00037500 | 2020-10-06 9:30AM EDT | 37.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX220617P00040000 | 2020-08-17 10:37AM EDT | 40.00 | 1.90 | 1.80 | 3.15 | 0.00 | - | 1 | 19 | 48.82% |
| CVX220617P00042500 | 2020-09-21 12:16PM EDT | 42.50 | 2.72 | 2.70 | 3.50 | 0.00 | - | 2 | 3 | 46.84% |
| CVX220617P00045000 | 2020-10-08 3:25PM EDT | 45.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVX220617P00047500 | 2020-07-28 3:29PM EDT | 47.50 | 3.30 | 2.11 | 3.80 | 0.00 | - | 1 | 32 | 40.88% |
| CVX220617P00050000 | 2020-10-08 3:25PM EDT | 50.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVX220617P00052500 | 2020-09-04 3:59PM EDT | 52.50 | 4.87 | 5.95 | 7.05 | 0.00 | - | 1 | 31 | 46.81% |
| CVX220617P00055000 | 2020-10-01 11:24AM EDT | 55.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVX220617P00057500 | 2020-10-21 1:20PM EDT | 57.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| CVX220617P00060000 | 2020-10-26 10:06AM EDT | 60.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| CVX220617P00062500 | 2020-08-03 3:23PM EDT | 62.50 | 7.90 | 5.45 | 9.65 | 0.00 | - | 3 | 142 | 39.95% |
| CVX220617P00065000 | 2020-10-16 2:23PM EDT | 65.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CVX220617P00067500 | 2020-08-31 1:51PM EDT | 67.50 | 9.00 | 12.10 | 14.05 | 0.00 | - | 34 | 100 | 45.06% |
| CVX220617P00070000 | 2020-10-23 12:34PM EDT | 70.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CVX220617P00072500 | 2020-10-05 11:01AM EDT | 72.50 | 15.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX220617P00075000 | 2020-10-06 1:03PM EDT | 75.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX220617P00077500 | 2020-09-08 3:03PM EDT | 77.50 | 15.00 | 14.85 | 18.85 | 0.00 | - | 1 | 116 | 40.97% |
| CVX220617P00080000 | 2020-10-23 10:38AM EDT | 80.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX220617P00082500 | 2020-09-08 10:02AM EDT | 82.50 | 18.80 | 18.05 | 21.80 | 0.00 | - | 5 | 88 | 39.62% |
| CVX220617P00085000 | 2020-10-26 10:43AM EDT | 85.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX220617P00087500 | 2020-10-22 11:05AM EDT | 87.50 | 25.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVX220617P00090000 | 2020-10-21 12:39PM EDT | 90.00 | 28.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220617P00092500 | 2020-08-04 12:25PM EDT | 92.50 | 22.61 | 21.55 | 25.80 | 0.00 | - | 1 | 28 | 29.30% |
| CVX220617P00095000 | 2020-09-03 11:19AM EDT | 95.00 | 24.90 | 30.15 | 34.80 | 0.00 | - | 1 | 50 | 49.71% |
| CVX220617P00097500 | 2020-09-28 9:32AM EDT | 97.50 | 33.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220617P00100000 | 2020-10-14 11:20AM EDT | 100.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220617P00105000 | 2020-09-28 9:32AM EDT | 105.00 | 38.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220617P00110000 | 2020-10-01 2:56PM EDT | 110.00 | 46.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX220617P00115000 | 2020-08-14 2:40PM EDT | 115.00 | 35.80 | 43.25 | 46.55 | 0.00 | - | 4 | 25 | 33.58% |
| CVX220617P00120000 | 2020-08-17 11:55AM EDT | 120.00 | 39.70 | 46.50 | 50.50 | 0.00 | - | 2 | 128 | 30.45% |
| CVX220617P00125000 | 2020-10-01 12:47PM EDT | 125.00 | 59.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVX220617P00130000 | 2020-07-01 11:35AM EDT | 130.00 | 51.40 | 54.85 | 58.25 | 0.00 | - | 1 | 21 | 0.00% |
| CVX220617P00135000 | 2020-08-17 11:21AM EDT | 135.00 | 52.75 | 61.30 | 65.50 | 0.00 | - | 2 | 10 | 35.00% |
| CVX220617P00140000 | 2020-08-17 11:37AM EDT | 140.00 | 57.45 | 66.10 | 70.50 | 0.00 | - | 2 | 147 | 36.35% |
| CVX220617P00145000 | 2020-08-19 2:06PM EDT | 145.00 | 64.25 | 70.70 | 74.70 | 0.00 | - | 2 | 17 | 31.92% |
| CVX220617P00150000 | 2020-08-06 12:18PM EDT | 150.00 | 70.00 | 71.00 | 76.00 | 0.00 | - | 4 | 32 | 0.00% |
| CVX220617P00155000 | 2020-08-19 12:56PM EDT | 155.00 | 73.80 | 79.50 | 84.50 | 0.00 | - | 4 | 57 | 32.06% |
| CVX220617P00160000 | 2020-09-08 3:35PM EDT | 160.00 | 86.50 | 87.00 | 92.00 | 0.00 | - | 2 | 97 | 48.98% |
© 2020 Verizon Media. All rights reserved.
