CVX - Chevron Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor29 May 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200529C00045000 | 2020-05-26 3:34PM EDT | 45.00 | 48.75 | 47.15 | 47.45 | 0.00 | - | 3 | 3 | 0.00% |
| CVX200529C00050000 | 2020-05-21 12:23PM EDT | 50.00 | 42.55 | 42.25 | 42.50 | 0.00 | - | - | 3 | 0.00% |
| CVX200529C00070000 | 2020-05-22 1:55PM EDT | 70.00 | 19.83 | 22.20 | 22.40 | 0.00 | - | 1 | 2 | 0.00% |
| CVX200529C00075000 | 2020-05-15 2:30PM EDT | 75.00 | 15.58 | 17.20 | 17.40 | 0.00 | - | 9 | 0 | 0.00% |
| CVX200529C00076000 | 2020-05-20 9:52AM EDT | 76.00 | 15.06 | 16.25 | 16.45 | 0.00 | - | 2 | 1 | 0.00% |
| CVX200529C00078000 | 2020-05-15 2:30PM EDT | 78.00 | 12.58 | 14.10 | 14.45 | 0.00 | - | 6 | 0 | 0.00% |
| CVX200529C00078500 | 2020-05-27 10:39AM EDT | 78.50 | 13.80 | 13.70 | 13.90 | 0.00 | - | 3 | 7 | 0.00% |
| CVX200529C00079000 | 2020-05-13 6:59PM EDT | 79.00 | 8.30 | 13.15 | 13.45 | 0.00 | - | 1 | 0 | 0.00% |
| CVX200529C00079500 | 2020-05-14 9:46AM EDT | 79.50 | 7.90 | 12.70 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX200529C00080000 | 2020-05-21 11:31AM EDT | 80.00 | 11.75 | 12.15 | 12.45 | 0.00 | - | 2 | 5 | 0.00% |
| CVX200529C00080500 | 2020-05-08 11:03AM EDT | 80.50 | 14.10 | 11.65 | 12.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX200529C00081500 | 2020-05-26 11:31AM EDT | 81.50 | 12.17 | 10.70 | 10.90 | 0.00 | - | 3 | 0 | 0.00% |
| CVX200529C00082000 | 2020-05-21 10:57AM EDT | 82.00 | 10.35 | 10.15 | 10.40 | 0.00 | - | 4 | 4 | 0.00% |
| CVX200529C00082500 | 2020-05-13 6:59PM EDT | 82.50 | 12.60 | 9.75 | 10.05 | 0.00 | - | 1 | 1 | 0.00% |
| CVX200529C00083000 | 2020-05-20 9:52AM EDT | 83.00 | 8.40 | 9.15 | 9.45 | 0.00 | - | 2 | 27 | 0.00% |
| CVX200529C00083500 | 2020-05-26 11:38AM EDT | 83.50 | 9.95 | 8.70 | 8.90 | 0.00 | - | 3 | 13 | 0.00% |
| CVX200529C00084000 | 2020-05-15 2:30PM EDT | 84.00 | 6.77 | 8.15 | 8.50 | 0.00 | - | 1 | 3 | 0.00% |
| CVX200529C00084500 | 2020-05-26 2:25PM EDT | 84.50 | 9.34 | 7.65 | 8.00 | 0.00 | - | 4 | 3 | 0.00% |
| CVX200529C00085000 | 2020-05-27 2:02PM EDT | 85.00 | 8.40 | 7.15 | 7.45 | 0.00 | - | 3 | 109 | 0.00% |
| CVX200529C00085500 | 2020-05-22 10:13AM EDT | 85.50 | 5.25 | 6.75 | 6.95 | 0.00 | - | 2 | 51 | 0.00% |
| CVX200529C00086000 | 2020-05-27 1:44PM EDT | 86.00 | 7.45 | 6.20 | 6.40 | 0.00 | - | 1 | 17 | 0.00% |
| CVX200529C00086500 | 2020-05-22 9:42AM EDT | 86.50 | 4.56 | 5.70 | 6.05 | 0.00 | - | 1 | 4 | 0.00% |
| CVX200529C00087000 | 2020-05-28 12:27PM EDT | 87.00 | 5.49 | 5.20 | 5.60 | +1.75 | +46.79% | 3 | 52 | 37.50% |
| CVX200529C00087500 | 2020-05-28 9:30AM EDT | 87.50 | 6.55 | 4.70 | 5.10 | +1.10 | +20.18% | 5 | 13 | 34.38% |
| CVX200529C00088000 | 2020-05-28 11:00AM EDT | 88.00 | 4.10 | 4.30 | 4.45 | -1.40 | -25.45% | 2 | 397 | 0.00% |
| CVX200529C00088500 | 2020-05-28 9:31AM EDT | 88.50 | 5.00 | 3.80 | 4.00 | +0.35 | +7.53% | 1 | 52 | 0.00% |
| CVX200529C00089000 | 2020-05-28 11:40AM EDT | 89.00 | 3.20 | 3.30 | 3.65 | -1.75 | -35.35% | 28 | 82 | 34.38% |
| CVX200529C00089500 | 2020-05-27 12:27PM EDT | 89.50 | 4.45 | 2.90 | 3.10 | 0.00 | - | 7 | 209 | 21.88% |
| CVX200529C00090000 | 2020-05-28 11:48AM EDT | 90.00 | 2.48 | 2.42 | 2.78 | -1.64 | -39.81% | 77 | 700 | 36.72% |
| CVX200529C00091000 | 2020-05-28 12:09PM EDT | 91.00 | 1.86 | 1.67 | 1.76 | -1.34 | -41.87% | 121 | 392 | 25.59% |
| CVX200529C00092000 | 2020-05-28 12:29PM EDT | 92.00 | 1.02 | 1.00 | 1.02 | -1.30 | -56.03% | 878 | 1,276 | 25.10% |
| CVX200529C00093000 | 2020-05-28 12:28PM EDT | 93.00 | 0.51 | 0.51 | 0.55 | -1.09 | -68.12% | 524 | 839 | 26.86% |
| CVX200529C00094000 | 2020-05-28 12:11PM EDT | 94.00 | 0.30 | 0.23 | 0.28 | -0.70 | -70.00% | 290 | 565 | 28.81% |
| CVX200529C00095000 | 2020-05-28 12:07PM EDT | 95.00 | 0.14 | 0.11 | 0.14 | -0.46 | -76.67% | 906 | 1,641 | 30.86% |
| CVX200529C00096000 | 2020-05-28 11:26AM EDT | 96.00 | 0.06 | 0.04 | 0.06 | -0.21 | -77.78% | 111 | 555 | 31.84% |
| CVX200529C00096500 | 2020-05-28 11:24AM EDT | 96.50 | 0.03 | 0.02 | 0.04 | -0.15 | -83.33% | 144 | 388 | 32.42% |
| CVX200529C00097000 | 2020-05-28 12:24PM EDT | 97.00 | 0.02 | 0.01 | 0.02 | -0.16 | -88.89% | 87 | 583 | 31.64% |
| CVX200529C00097500 | 2020-05-27 2:36PM EDT | 97.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 19 | 125 | 37.11% |
| CVX200529C00098000 | 2020-05-28 12:20PM EDT | 98.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 51 | 166 | 39.84% |
| CVX200529C00098500 | 2020-05-27 10:21AM EDT | 98.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 215 | 42.97% |
| CVX200529C00099000 | 2020-05-27 3:48PM EDT | 99.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 78 | 198 | 46.09% |
| CVX200529C00100000 | 2020-05-28 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 617 | 43.75% |
| CVX200529C00101000 | 2020-05-27 9:42AM EDT | 101.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 49.22% |
| CVX200529C00102000 | 2020-05-18 2:37PM EDT | 102.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 26 | 30 | 57.03% |
| CVX200529C00105000 | 2020-05-27 10:50AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 215 | 62.50% |
| CVX200529C00110000 | 2020-05-27 11:22AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 49 | 93.75% |
| CVX200529C00115000 | 2020-05-27 2:43PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 934 | 103.13% |
| CVX200529C00120000 | 2020-05-13 6:59PM EDT | 120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 36 | 118.75% |
Putsfor29 May 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200529P00045000 | 2020-05-13 6:59PM EDT | 45.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 4 | 6 | 447.66% |
| CVX200529P00050000 | 2020-05-22 2:32PM EDT | 50.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 68 | 390.63% |
| CVX200529P00055000 | 2020-05-28 12:16PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 104 | 237.50% |
| CVX200529P00060000 | 2020-05-12 9:30AM EDT | 60.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 21 | 257.03% |
| CVX200529P00065000 | 2020-05-15 12:30PM EDT | 65.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 286 | 175.00% |
| CVX200529P00070000 | 2020-05-20 1:32PM EDT | 70.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 8 | 307 | 153.13% |
| CVX200529P00074000 | 2020-05-27 11:22AM EDT | 74.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 6 | 39 | 145.31% |
| CVX200529P00075000 | 2020-05-22 2:50PM EDT | 75.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 7 | 48 | 137.50% |
| CVX200529P00076000 | 2020-05-22 1:52PM EDT | 76.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 13 | 32 | 130.47% |
| CVX200529P00077000 | 2020-05-22 3:01PM EDT | 77.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 124 | 101.56% |
| CVX200529P00078000 | 2020-05-27 11:22AM EDT | 78.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 55 | 92 | 90.63% |
| CVX200529P00078500 | 2020-05-26 10:31AM EDT | 78.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 6 | 95.31% |
| CVX200529P00079000 | 2020-05-22 3:55PM EDT | 79.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 2 | 23 | 92.19% |
| CVX200529P00079500 | 2020-05-26 2:51PM EDT | 79.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 105 | 108 | 89.06% |
| CVX200529P00080000 | 2020-05-28 11:40AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 50.00% |
| CVX200529P00080500 | 2020-05-28 12:16PM EDT | 80.50 | 0.03 | 0.00 | 0.04 | -0.67 | -95.71% | 1 | 27 | 82.81% |
| CVX200529P00081000 | 2020-05-20 10:14AM EDT | 81.00 | 0.21 | 0.00 | 0.04 | 0.00 | - | 116 | 117 | 79.69% |
| CVX200529P00081500 | 2020-05-28 9:30AM EDT | 81.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 25 | 65.63% |
| CVX200529P00082000 | 2020-05-26 1:17PM EDT | 82.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 215 | 315 | 73.44% |
| CVX200529P00082500 | 2020-05-19 1:30PM EDT | 82.50 | 0.44 | 0.00 | 0.03 | 0.00 | - | 1 | 29 | 67.19% |
| CVX200529P00083000 | 2020-05-26 10:00AM EDT | 83.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 74 | 64.06% |
| CVX200529P00083500 | 2020-05-26 3:58PM EDT | 83.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 62 | 21 | 60.94% |
| CVX200529P00084000 | 2020-05-28 10:14AM EDT | 84.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 77 | 233 | 60.16% |
| CVX200529P00084500 | 2020-05-26 9:56AM EDT | 84.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 5 | 101 | 54.69% |
| CVX200529P00085000 | 2020-05-28 11:13AM EDT | 85.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 4 | 472 | 55.47% |
| CVX200529P00085500 | 2020-05-27 9:56AM EDT | 85.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 92 | 50.78% |
| CVX200529P00086000 | 2020-05-28 10:33AM EDT | 86.00 | 0.08 | 0.00 | 0.04 | +0.03 | +60.00% | 18 | 125 | 52.73% |
| CVX200529P00086500 | 2020-05-28 10:11AM EDT | 86.50 | 0.08 | 0.03 | 0.05 | +0.01 | +14.29% | 2 | 84 | 51.56% |
| CVX200529P00087000 | 2020-05-28 11:58AM EDT | 87.00 | 0.04 | 0.03 | 0.06 | -0.07 | -63.64% | 228 | 344 | 49.61% |
| CVX200529P00087500 | 2020-05-28 11:00AM EDT | 87.50 | 0.12 | 0.05 | 0.07 | 0.00 | - | 1 | 251 | 47.27% |
| CVX200529P00088000 | 2020-05-28 12:12PM EDT | 88.00 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 498 | 502 | 45.90% |
| CVX200529P00088500 | 2020-05-28 10:44AM EDT | 88.50 | 0.19 | 0.07 | 0.11 | +0.04 | +26.67% | 139 | 67 | 43.95% |
| CVX200529P00089000 | 2020-05-28 10:33AM EDT | 89.00 | 0.33 | 0.12 | 0.14 | +0.14 | +73.68% | 162 | 404 | 42.38% |
| CVX200529P00089500 | 2020-05-28 12:13PM EDT | 89.50 | 0.14 | 0.15 | 0.19 | -0.05 | -26.32% | 28 | 165 | 41.50% |
| CVX200529P00090000 | 2020-05-28 11:59AM EDT | 90.00 | 0.24 | 0.21 | 0.24 | +0.03 | +14.29% | 173 | 717 | 39.75% |
| CVX200529P00091000 | 2020-05-28 12:28PM EDT | 91.00 | 0.42 | 0.37 | 0.40 | +0.07 | +20.00% | 294 | 337 | 36.91% |
| CVX200529P00092000 | 2020-05-28 12:28PM EDT | 92.00 | 0.74 | 0.71 | 0.73 | +0.24 | +48.00% | 137 | 683 | 36.62% |
| CVX200529P00093000 | 2020-05-28 12:16PM EDT | 93.00 | 1.16 | 1.24 | 1.25 | +0.41 | +54.67% | 129 | 694 | 37.70% |
| CVX200529P00094000 | 2020-05-28 10:30AM EDT | 94.00 | 2.99 | 1.80 | 2.06 | +1.68 | +128.24% | 36 | 90 | 44.63% |
| CVX200529P00095000 | 2020-05-28 10:42AM EDT | 95.00 | 3.40 | 2.75 | 2.91 | +1.05 | +44.68% | 74 | 103 | 50.00% |
| CVX200529P00096000 | 2020-05-26 12:23PM EDT | 96.00 | 3.28 | 3.60 | 3.85 | 0.00 | - | 6 | 7 | 50.68% |
| CVX200529P00096500 | 2020-05-21 10:04AM EDT | 96.50 | 4.40 | 4.10 | 4.35 | 0.00 | - | - | 3 | 55.27% |
| CVX200529P00097000 | 2020-05-27 12:27PM EDT | 97.00 | 3.45 | 4.55 | 4.80 | 0.00 | - | 2 | 3 | 56.45% |
| CVX200529P00097500 | 2020-05-28 9:48AM EDT | 97.50 | 5.25 | 5.05 | 5.35 | +1.00 | +23.53% | 2 | 17 | 62.40% |
| CVX200529P00098000 | 2020-05-27 1:20PM EDT | 98.00 | 4.92 | 5.55 | 5.85 | 0.00 | - | 3 | 7 | 66.60% |
| CVX200529P00099000 | 2020-05-28 10:24AM EDT | 99.00 | 7.50 | 6.50 | 6.80 | +2.30 | +44.23% | 4 | 8 | 70.90% |
| CVX200529P00100000 | 2020-05-22 3:51PM EDT | 100.00 | 9.65 | 7.45 | 7.85 | 0.00 | - | 4 | 10 | 78.32% |
| CVX200529P00101000 | 2020-05-20 2:20PM EDT | 101.00 | 8.65 | 8.50 | 8.85 | 0.00 | - | - | 3 | 87.89% |
| CVX200529P00105000 | 2020-05-21 11:34AM EDT | 105.00 | 13.41 | 12.60 | 12.80 | 0.00 | - | - | 11 | 118.16% |
| CVX200529P00110000 | 2020-05-27 9:32AM EDT | 110.00 | 16.10 | 17.50 | 17.65 | 0.00 | - | 3 | 0 | 133.59% |
| CVX200529P00115000 | 2020-05-13 6:59PM EDT | 115.00 | 24.95 | 22.60 | 22.85 | 0.00 | - | 3 | 3 | 181.84% |
| CVX200529P00120000 | 2020-05-13 9:44AM EDT | 120.00 | 32.10 | 27.45 | 27.80 | 0.00 | - | - | 0 | 194.53% |
© 2020 Verizon Media. All rights reserved.