CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX191220C00060000 | 2019-11-18 12:05AM EST | 60.00 | 61.94 | 57.40 | 58.50 | 0.00 | - | - | - | 303.71% |
| CVX191220C00065000 | 2019-11-18 12:05AM EST | 65.00 | 56.86 | 51.50 | 53.65 | 0.00 | - | - | - | 285.55% |
| CVX191220C00080000 | 2019-08-15 2:14PM EST | 80.00 | 36.74 | 39.40 | 43.45 | 0.00 | - | 4 | 0 | 314.80% |
| CVX191220C00085000 | 2019-06-24 9:07AM EST | 85.00 | 40.25 | 39.40 | 43.60 | 0.00 | - | - | 1 | 413.77% |
| CVX191220C00090000 | 2019-11-18 12:05AM EST | 90.00 | 32.03 | 27.80 | 28.25 | 0.00 | - | - | - | 96.48% |
| CVX191220C00095000 | 2019-12-06 3:52PM EST | 95.00 | 23.19 | 22.80 | 23.25 | 0.00 | - | 18 | 0 | 79.30% |
| CVX191220C00100000 | 2019-12-12 12:51PM EST | 100.00 | 18.32 | 17.80 | 18.15 | 0.00 | - | 2 | 0 | 51.56% |
| CVX191220C00105000 | 2019-12-09 9:52AM EST | 105.00 | 11.96 | 12.80 | 13.20 | 0.00 | - | 30 | 0 | 59.77% |
| CVX191220C00108000 | 2019-12-10 10:01AM EST | 108.00 | 10.00 | 9.90 | 10.20 | 0.00 | - | 1 | 0 | 48.15% |
| CVX191220C00109000 | 2019-12-10 10:01AM EST | 109.00 | 8.95 | 8.95 | 9.15 | 0.00 | - | 5 | 0 | 41.90% |
| CVX191220C00110000 | 2019-12-05 9:54AM EST | 110.00 | 8.64 | 7.85 | 8.30 | 0.00 | - | 2 | 0 | 44.24% |
| CVX191220C00112000 | 2019-11-26 3:50PM EST | 112.00 | 6.15 | 5.90 | 6.35 | 0.00 | - | 2 | 0 | 37.31% |
| CVX191220C00113000 | 2019-12-13 1:23PM EST | 113.00 | 5.78 | 5.05 | 5.20 | +0.78 | +15.60% | 3 | 0 | 28.22% |
| CVX191220C00114000 | 2019-12-11 2:35PM EST | 114.00 | 4.54 | 4.05 | 4.25 | +1.52 | +50.33% | 1 | 0 | 25.49% |
| CVX191220C00115000 | 2019-12-13 2:30PM EST | 115.00 | 3.60 | 3.15 | 3.35 | -0.60 | -14.29% | 8 | 0 | 23.49% |
| CVX191220C00116000 | 2019-12-13 11:31AM EST | 116.00 | 2.83 | 2.40 | 2.45 | -0.47 | -14.24% | 21 | 0 | 20.56% |
| CVX191220C00117000 | 2019-12-13 3:58PM EST | 117.00 | 1.68 | 1.64 | 1.69 | -0.69 | -29.11% | 29 | 0 | 19.09% |
| CVX191220C00118000 | 2019-12-13 3:57PM EST | 118.00 | 1.02 | 1.02 | 1.05 | -0.68 | -40.00% | 144 | 0 | 17.73% |
| CVX191220C00119000 | 2019-12-13 3:58PM EST | 119.00 | 0.57 | 0.56 | 0.58 | -0.63 | -52.50% | 327 | 0 | 16.77% |
| CVX191220C00120000 | 2019-12-13 3:05PM EST | 120.00 | 0.31 | 0.25 | 0.29 | -0.40 | -56.34% | 705 | 0 | 16.36% |
| CVX191220C00121000 | 2019-12-13 3:52PM EST | 121.00 | 0.13 | 0.10 | 0.13 | -0.24 | -64.86% | 1,755 | 0 | 16.11% |
| CVX191220C00122000 | 2019-12-13 3:59PM EST | 122.00 | 0.05 | 0.04 | 0.05 | -0.15 | -75.00% | 704 | 0 | 15.82% |
| CVX191220C00123000 | 2019-12-13 3:35PM EST | 123.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 176 | 0 | 17.19% |
| CVX191220C00124000 | 2019-12-12 10:11AM EST | 124.00 | 0.06 | 0.00 | 0.08 | +0.01 | +20.00% | 3 | 0 | 23.83% |
| CVX191220C00125000 | 2019-12-13 3:20PM EST | 125.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 25 | 0 | 19.53% |
| CVX191220C00126000 | 2019-12-12 9:31AM EST | 126.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 25.20% |
| CVX191220C00127000 | 2019-11-29 12:06PM EST | 127.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 27.74% |
| CVX191220C00128000 | 2019-11-25 3:40PM EST | 128.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 26 | 0 | 30.08% |
| CVX191220C00129000 | 2019-12-02 12:14AM EST | 129.00 | 0.03 | - | 0.03 | 0.00 | - | - | 0 | 32.62% |
| CVX191220C00130000 | 2019-12-13 10:54AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 30.47% |
| CVX191220C00135000 | 2019-12-13 9:45AM EST | 135.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 15 | 0 | 46.48% |
| CVX191220C00140000 | 2019-12-09 1:17PM EST | 140.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 60.16% |
| CVX191220C00145000 | 2019-11-14 3:18PM EST | 145.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 0 | 65.63% |
| CVX191220C00150000 | 2019-09-17 8:43AM EST | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 897 | 75.00% |
| CVX191220C00155000 | 2019-12-13 11:31AM EST | 155.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 3 | 45 | 83.59% |
| CVX191220C00160000 | 2019-07-24 12:47PM EST | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX191220P00070000 | 2019-07-19 8:30AM EST | 70.00 | 0.01 | 0.02 | 0.00 | 0.00 | - | 3 | 17 | 140.63% |
| CVX191220P00075000 | 2019-11-01 8:30AM EST | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 112 | 50.00% |
| CVX191220P00080000 | 2019-12-02 3:53PM EST | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 0 | 107.81% |
| CVX191220P00085000 | 2019-11-27 10:51AM EST | 85.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 99.22% |
| CVX191220P00090000 | 2019-11-25 9:49AM EST | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 0 | 81.25% |
| CVX191220P00095000 | 2019-12-05 11:05AM EST | 95.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 0 | 78.52% |
| CVX191220P00100000 | 2019-12-13 10:13AM EST | 100.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 4 | 0 | 55.08% |
| CVX191220P00105000 | 2019-12-13 2:40PM EST | 105.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 2 | 0 | 41.41% |
| CVX191220P00108000 | 2019-12-12 9:31AM EST | 108.00 | 0.10 | 0.02 | 0.04 | 0.00 | - | 2 | 0 | 33.99% |
| CVX191220P00109000 | 2019-12-11 3:51PM EST | 109.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 2 | 0 | 32.23% |
| CVX191220P00110000 | 2019-12-13 3:33PM EST | 110.00 | 0.06 | 0.03 | 0.07 | -0.05 | -45.45% | 169 | 0 | 30.86% |
| CVX191220P00111000 | 2019-12-13 2:11PM EST | 111.00 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 5 | 0 | 28.32% |
| CVX191220P00112000 | 2019-12-13 3:05PM EST | 112.00 | 0.11 | 0.08 | 0.10 | -0.05 | -31.25% | 27 | 0 | 26.07% |
| CVX191220P00113000 | 2019-12-13 2:40PM EST | 113.00 | 0.14 | 0.12 | 0.13 | -0.06 | -30.00% | 90 | 0 | 23.93% |
| CVX191220P00114000 | 2019-12-13 1:08PM EST | 114.00 | 0.15 | 0.17 | 0.18 | -0.08 | -34.78% | 43 | 0 | 22.02% |
| CVX191220P00115000 | 2019-12-13 3:53PM EST | 115.00 | 0.26 | 0.26 | 0.28 | -0.08 | -23.53% | 81 | 0 | 20.70% |
| CVX191220P00116000 | 2019-12-13 3:58PM EST | 116.00 | 0.43 | 0.41 | 0.44 | -0.02 | -4.44% | 162 | 0 | 19.53% |
| CVX191220P00117000 | 2019-12-13 3:45PM EST | 117.00 | 0.62 | 0.66 | 0.69 | -0.04 | -6.06% | 218 | 0 | 18.38% |
| CVX191220P00118000 | 2019-12-13 3:58PM EST | 118.00 | 1.04 | 1.03 | 1.06 | +0.12 | +13.04% | 173 | 0 | 17.24% |
| CVX191220P00119000 | 2019-12-13 3:52PM EST | 119.00 | 1.48 | 1.56 | 1.60 | +0.09 | +6.47% | 119 | 0 | 16.41% |
| CVX191220P00120000 | 2019-12-13 3:59PM EST | 120.00 | 2.30 | 2.25 | 2.30 | +0.18 | +8.49% | 118 | 0 | 15.63% |
| CVX191220P00121000 | 2019-12-06 10:26AM EST | 121.00 | 2.25 | 2.97 | 3.30 | -0.36 | -13.79% | 1 | 0 | 20.02% |
| CVX191220P00122000 | 2019-12-13 3:56PM EST | 122.00 | 4.05 | 3.95 | 4.25 | +0.40 | +10.96% | 8 | 0 | 22.56% |
| CVX191220P00124000 | 2019-11-27 10:19AM EST | 124.00 | 5.80 | 5.85 | 6.15 | 0.00 | - | - | 0 | 25.59% |
| CVX191220P00125000 | 2019-12-11 3:34PM EST | 125.00 | 6.89 | 6.85 | 7.15 | 0.00 | - | 2 | 0 | 28.71% |
| CVX191220P00126000 | 2019-11-29 11:11AM EST | 126.00 | 9.05 | 7.90 | 8.20 | 0.00 | - | 1 | 0 | 34.47% |
| CVX191220P00130000 | 2019-12-03 11:06AM EST | 130.00 | 13.90 | 11.85 | 12.20 | 0.00 | - | 4 | 0 | 46.48% |
| CVX191220P00135000 | 2019-11-22 10:32AM EST | 135.00 | 15.55 | 16.35 | 16.55 | 0.00 | - | 4 | 8 | 0.00% |
| CVX191220P00140000 | 2019-08-20 8:53AM EST | 140.00 | 24.85 | 14.65 | 17.15 | 0.00 | - | 2 | 0 | 0.00% |