CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200131C00105000 | 2020-01-22 10:27AM EST | 105.00 | 8.50 | 7.60 | 7.75 | 0.00 | - | 4 | 0 | 61.77% |
| CVX200131C00110000 | 2020-01-24 9:30AM EST | 110.00 | 3.50 | 3.15 | 3.25 | -0.21 | -5.66% | 2 | 0 | 42.53% |
| CVX200131C00111000 | 2020-01-23 2:48PM EST | 111.00 | 3.05 | 2.41 | 2.45 | 0.00 | - | 10 | 0 | 38.38% |
| CVX200131C00112000 | 2020-01-23 3:59PM EST | 112.00 | 2.23 | 1.79 | 1.83 | 0.00 | - | 68 | 0 | 36.43% |
| CVX200131C00113000 | 2020-01-24 9:43AM EST | 113.00 | 1.25 | 1.22 | 1.25 | -0.34 | -21.38% | 26 | 0 | 33.64% |
| CVX200131C00114000 | 2020-01-23 3:59PM EST | 114.00 | 0.91 | 0.79 | 0.82 | -0.20 | -18.02% | 8 | 0 | 31.89% |
| CVX200131C00115000 | 2020-01-24 9:49AM EST | 115.00 | 0.51 | 0.47 | 0.49 | -0.18 | -26.09% | 2 | 0 | 30.08% |
| CVX200131C00116000 | 2020-01-24 9:44AM EST | 116.00 | 0.26 | 0.28 | 0.30 | -0.16 | -38.10% | 20 | 0 | 29.69% |
| CVX200131C00117000 | 2020-01-24 9:40AM EST | 117.00 | 0.16 | 0.13 | 0.15 | -0.06 | -27.27% | 10 | 0 | 28.22% |
| CVX200131C00118000 | 2020-01-23 1:58PM EST | 118.00 | 0.09 | 0.07 | 0.08 | -0.03 | -25.00% | 3 | 0 | 27.93% |
| CVX200131C00119000 | 2020-01-24 9:30AM EST | 119.00 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 1 | 0 | 28.71% |
| CVX200131C00120000 | 2020-01-23 3:21PM EST | 120.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 16 | 0 | 31.84% |
| CVX200131C00121000 | 2020-01-23 3:42PM EST | 121.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 34.96% |
| CVX200131C00122000 | 2020-01-23 3:44PM EST | 122.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 28 | 0 | 47.17% |
| CVX200131C00123000 | 2020-01-23 11:20AM EST | 123.00 | 0.03 | 0.05 | 0.03 | +0.02 | +200.00% | 2 | 0 | 37.89% |
| CVX200131C00124000 | 2020-01-22 2:43PM EST | 124.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 26 | 0 | 53.32% |
| CVX200131C00125000 | 2020-01-23 1:09PM EST | 125.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 11 | 0 | 56.45% |
| CVX200131C00126000 | 2020-01-21 9:54AM EST | 126.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 46.09% |
| CVX200131C00127000 | 2020-01-10 9:41AM EST | 127.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 29 | 0 | 55.66% |
| CVX200131C00128000 | 2020-01-14 9:59AM EST | 128.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 4 | 0 | 58.40% |
| CVX200131C00129000 | 2020-01-06 9:30AM EST | 129.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 53.52% |
| CVX200131C00130000 | 2020-01-07 10:16AM EST | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 64.06% |
| CVX200131C00132000 | 2019-12-18 9:52AM EST | 132.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 1 | 69.34% |
| CVX200131C00135000 | 2020-01-13 12:06AM EST | 135.00 | 0.03 | - | 0.50 | 0.00 | - | - | 0 | 109.77% |
Putsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200131P00095000 | 2020-01-23 3:58PM EST | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 60.16% |
| CVX200131P00103000 | 2020-01-23 3:59PM EST | 103.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | - | 0 | 40.04% |
| CVX200131P00104000 | 2020-01-23 3:58PM EST | 104.00 | 0.07 | 0.08 | 0.09 | 0.00 | - | 1 | 0 | 37.11% |
| CVX200131P00105000 | 2020-01-23 3:59PM EST | 105.00 | 0.09 | 0.11 | 0.12 | 0.00 | - | 6 | 0 | 35.16% |
| CVX200131P00106000 | 2020-01-23 3:59PM EST | 106.00 | 0.13 | 0.15 | 0.16 | 0.00 | - | 22 | 0 | 33.11% |
| CVX200131P00107000 | 2020-01-23 11:05AM EST | 107.00 | 0.24 | 0.21 | 0.23 | 0.00 | - | 21 | 0 | 31.69% |
| CVX200131P00108000 | 2020-01-22 2:43PM EST | 108.00 | 0.37 | 0.32 | 0.34 | 0.00 | - | 53 | 0 | 30.57% |
| CVX200131P00109000 | 2020-01-23 2:51PM EST | 109.00 | 0.37 | 0.47 | 0.48 | 0.00 | - | 39 | 0 | 28.91% |
| CVX200131P00110000 | 2020-01-24 9:51AM EST | 110.00 | 0.67 | 0.64 | 0.65 | +0.14 | +26.42% | 18 | 0 | 26.71% |
| CVX200131P00111000 | 2020-01-24 9:44AM EST | 111.00 | 0.96 | 0.93 | 0.95 | +0.21 | +28.00% | 3 | 0 | 25.59% |
| CVX200131P00112000 | 2020-01-24 9:35AM EST | 112.00 | 1.23 | 1.23 | 1.26 | +0.17 | +16.04% | 11 | 0 | 22.66% |
| CVX200131P00113000 | 2020-01-24 9:44AM EST | 113.00 | 1.79 | 1.66 | 1.70 | +0.49 | +37.69% | 1 | 0 | 19.51% |
| CVX200131P00114000 | 2020-01-24 9:30AM EST | 114.00 | 1.93 | 2.21 | 2.26 | -0.05 | -2.53% | 1 | 0 | 13.92% |
| CVX200131P00115000 | 2020-01-23 2:00PM EST | 115.00 | 2.46 | 2.86 | 2.92 | 0.00 | - | 55 | 0 | 0.00% |
| CVX200131P00116000 | 2020-01-24 9:39AM EST | 116.00 | 3.54 | 3.70 | 3.85 | +0.34 | +10.62% | 1 | 0 | 0.00% |
| CVX200131P00117000 | 2020-01-23 2:38PM EST | 117.00 | 3.78 | 4.60 | 4.75 | 0.00 | - | 8 | 0 | 0.00% |
| CVX200131P00118000 | 2020-01-21 10:02AM EST | 118.00 | 5.59 | 5.45 | 5.80 | 0.00 | - | 16 | 0 | 0.00% |
| CVX200131P00119000 | 2020-01-21 10:13AM EST | 119.00 | 4.70 | 6.35 | 6.60 | 0.00 | - | 7 | 0 | 0.00% |
| CVX200131P00120000 | 2020-01-21 11:06AM EST | 120.00 | 5.60 | 7.40 | 7.70 | 0.00 | - | 1 | 0 | 0.00% |
| CVX200131P00121000 | 2020-01-09 2:16PM EST | 121.00 | 4.01 | 8.35 | 8.50 | 0.00 | - | 37 | 0 | 0.00% |
| CVX200131P00122000 | 2020-01-09 2:02PM EST | 122.00 | 5.05 | 9.45 | 9.60 | 0.00 | - | 1 | 0 | 0.00% |
| CVX200131P00123000 | 2019-12-20 9:38AM EST | 123.00 | 6.04 | 10.30 | 10.55 | 0.00 | - | 1 | 0 | 0.00% |
| CVX200131P00124000 | 2020-01-17 12:47PM EST | 124.00 | 8.10 | 11.45 | 11.55 | 0.00 | - | 2 | 0 | 0.00% |
| CVX200131P00125000 | 2020-01-06 1:54PM EST | 125.00 | 4.80 | 12.35 | 12.55 | 0.00 | - | 6 | 0 | 0.00% |
| CVX200131P00126000 | 2019-12-16 12:43PM EST | 126.00 | 7.40 | 8.10 | 10.25 | 0.00 | - | - | 0 | 0.00% |
| CVX200131P00127000 | 2020-01-03 12:57PM EST | 127.00 | 6.30 | 14.35 | 14.50 | 0.00 | - | 3 | 0 | 0.00% |
| CVX200131P00130000 | 2020-01-06 11:55AM EST | 130.00 | 8.99 | 17.50 | 17.60 | 0.00 | - | - | 0 | 0.00% |