CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX191213C00103000 | 2019-12-06 3:45PM EST | 103.00 | 15.33 | 14.80 | 15.15 | +15.33 | +∞% | 5 | 0 | 66.60% |
| CVX191213C00104000 | 2019-11-26 2:29PM EST | 104.00 | 14.00 | 13.75 | 14.30 | 0.00 | - | - | 3 | 72.95% |
| CVX191213C00105000 | 2019-11-26 2:29PM EST | 105.00 | 13.00 | 12.75 | 13.35 | 0.00 | - | - | 2 | 71.29% |
| CVX191213C00110000 | 2019-11-27 2:21PM EST | 110.00 | 8.40 | 7.80 | 8.25 | 0.00 | - | 1 | 8 | 44.34% |
| CVX191213C00111000 | 2019-12-06 11:03AM EST | 111.00 | 7.40 | 7.00 | 7.20 | +7.40 | +∞% | 2 | 10 | 37.70% |
| CVX191213C00112000 | 2019-12-06 10:29AM EST | 112.00 | 6.84 | 5.85 | 6.30 | +6.84 | +∞% | 1 | 0 | 37.55% |
| CVX191213C00113000 | 2019-12-06 1:47PM EST | 113.00 | 5.63 | 4.90 | 5.30 | +1.73 | +44.36% | 2 | 8 | 32.91% |
| CVX191213C00114000 | 2019-12-03 3:56PM EST | 114.00 | 2.78 | 4.10 | 4.35 | 0.00 | - | 4 | 7 | 29.69% |
| CVX191213C00115000 | 2019-12-06 1:21PM EST | 115.00 | 3.93 | 3.20 | 3.35 | +3.93 | +∞% | 21 | 32 | 24.66% |
| CVX191213C00116000 | 2019-12-06 10:30AM EST | 116.00 | 3.11 | 2.42 | 2.49 | +1.62 | +108.72% | 38 | 78 | 22.56% |
| CVX191213C00117000 | 2019-12-06 3:41PM EST | 117.00 | 1.92 | 1.67 | 1.73 | +0.96 | +100.00% | 265 | 494 | 21.05% |
| CVX191213C00118000 | 2019-12-06 3:57PM EST | 118.00 | 1.00 | 1.06 | 1.11 | +0.45 | +81.82% | 229 | 253 | 20.07% |
| CVX191213C00119000 | 2019-12-06 3:57PM EST | 119.00 | 0.57 | 0.60 | 0.64 | +0.31 | +119.23% | 450 | 299 | 19.19% |
| CVX191213C00120000 | 2019-12-06 3:59PM EST | 120.00 | 0.32 | 0.30 | 0.33 | +0.15 | +88.24% | 361 | 530 | 18.60% |
| CVX191213C00121000 | 2019-12-06 3:30PM EST | 121.00 | 0.17 | 0.13 | 0.16 | +0.10 | +142.86% | 277 | 336 | 18.56% |
| CVX191213C00122000 | 2019-12-06 3:33PM EST | 122.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 536 | 683 | 19.04% |
| CVX191213C00123000 | 2019-12-06 3:33PM EST | 123.00 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 447 | 784 | 21.29% |
| CVX191213C00124000 | 2019-12-06 9:53AM EST | 124.00 | 0.05 | 0.00 | 0.04 | +0.03 | +150.00% | 20 | 540 | 22.85% |
| CVX191213C00125000 | 2019-12-02 10:38AM EST | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 157 | 23.05% |
| CVX191213C00126000 | 2019-11-27 10:43AM EST | 126.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 199 | 27.34% |
| CVX191213C00127000 | 2019-12-04 11:37AM EST | 127.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 74 | 30.08% |
| CVX191213C00128000 | 2019-11-13 9:31AM EST | 128.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 32.81% |
| CVX191213C00129000 | 2019-11-14 10:15AM EST | 129.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 170 | 12.50% |
| CVX191213C00130000 | 2019-11-18 12:05AM EST | 130.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 7 | 38.28% |
| CVX191213C00131000 | 2019-12-06 3:45PM EST | 131.00 | 0.02 | 0.00 | 0.03 | +0.02 | +∞% | 5 | 0 | 40.63% |
| CVX191213C00140000 | 2019-12-06 10:30AM EST | 140.00 | 0.07 | 0.00 | 0.19 | +0.07 | +∞% | 3 | 0 | 73.24% |
Putsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX191213P00100000 | 2019-11-22 9:41AM EST | 100.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 57.03% |
| CVX191213P00101000 | 2019-11-06 3:59PM EST | 101.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| CVX191213P00103000 | 2019-12-06 12:33PM EST | 103.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 7 | 8 | 45.31% |
| CVX191213P00104000 | 2019-12-05 3:55PM EST | 104.00 | 0.02 | 0.00 | 0.02 | +0.02 | +∞% | - | 20 | 46.09% |
| CVX191213P00105000 | 2019-12-02 11:01AM EST | 105.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 29 | 45.70% |
| CVX191213P00106000 | 2019-11-04 1:06PM EST | 106.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 42.19% |
| CVX191213P00107000 | 2019-11-19 11:15AM EST | 107.00 | 0.17 | 0.00 | 0.08 | 0.00 | - | 5 | 5 | 45.70% |
| CVX191213P00108000 | 2019-12-04 3:49PM EST | 108.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 5 | 29 | 37.50% |
| CVX191213P00109000 | 2019-12-06 11:05AM EST | 109.00 | 0.04 | 0.00 | 0.04 | -0.07 | -63.64% | 10 | 60 | 34.18% |
| CVX191213P00110000 | 2019-12-06 11:04AM EST | 110.00 | 0.03 | 0.00 | 0.05 | -0.21 | -87.50% | 10 | 58 | 32.03% |
| CVX191213P00111000 | 2019-12-06 3:58PM EST | 111.00 | 0.04 | 0.04 | 0.06 | -0.12 | -75.00% | 196 | 109 | 29.49% |
| CVX191213P00112000 | 2019-12-06 11:36AM EST | 112.00 | 0.07 | 0.06 | 0.08 | -0.15 | -68.18% | 15 | 595 | 27.34% |
| CVX191213P00113000 | 2019-12-06 3:30PM EST | 113.00 | 0.10 | 0.10 | 0.12 | -0.20 | -66.67% | 15 | 164 | 25.88% |
| CVX191213P00114000 | 2019-12-06 3:49PM EST | 114.00 | 0.15 | 0.15 | 0.17 | -0.32 | -68.09% | 182 | 441 | 23.93% |
| CVX191213P00115000 | 2019-12-06 3:57PM EST | 115.00 | 0.30 | 0.25 | 0.27 | -0.37 | -55.22% | 125 | 569 | 22.66% |
| CVX191213P00116000 | 2019-12-06 3:57PM EST | 116.00 | 0.47 | 0.40 | 0.43 | -0.51 | -52.04% | 266 | 276 | 21.44% |
| CVX191213P00117000 | 2019-12-06 3:18PM EST | 117.00 | 0.63 | 0.65 | 0.68 | -0.82 | -56.55% | 160 | 208 | 20.29% |
| CVX191213P00118000 | 2019-12-06 3:57PM EST | 118.00 | 1.12 | 1.04 | 1.07 | -1.03 | -47.91% | 222 | 166 | 19.51% |
| CVX191213P00119000 | 2019-12-06 3:57PM EST | 119.00 | 1.66 | 1.56 | 1.62 | -1.04 | -38.52% | 440 | 34 | 18.99% |
| CVX191213P00120000 | 2019-12-06 2:50PM EST | 120.00 | 2.20 | 2.26 | 2.32 | -1.55 | -41.33% | 17 | 46 | 18.60% |
| CVX191213P00121000 | 2019-12-06 3:52PM EST | 121.00 | 3.00 | 3.00 | 3.20 | -1.65 | -35.48% | 35 | 8 | 20.22% |
| CVX191213P00122000 | 2019-11-21 1:07PM EST | 122.00 | 4.40 | 3.85 | 4.25 | 0.00 | - | 20 | 21 | 26.17% |
| CVX191213P00123000 | 2019-11-27 2:32PM EST | 123.00 | 4.80 | 4.75 | 5.20 | 0.00 | - | 20 | 45 | 28.61% |
| CVX191213P00124000 | 2019-11-18 12:05AM EST | 124.00 | 3.93 | 5.80 | 6.20 | 0.00 | - | - | 0 | 32.52% |
| CVX191213P00126000 | 2019-11-18 3:52PM EST | 126.00 | 7.60 | 7.80 | 8.30 | 0.00 | - | 1 | 0 | 44.24% |
| CVX191213P00128000 | 2019-11-25 1:55PM EST | 128.00 | 11.00 | 9.80 | 10.20 | 0.00 | - | 15 | 0 | 47.07% |
| CVX191213P00129000 | 2019-11-18 12:05AM EST | 129.00 | 8.65 | 10.80 | 11.20 | 0.00 | - | - | - | 50.49% |
| CVX191213P00133000 | 2019-11-25 2:12PM EST | 133.00 | 16.00 | 14.75 | 15.25 | 0.00 | - | 10 | 0 | 66.41% |