CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:72.50
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200918C00072500 | 2020-06-24 9:30AM EDT | 2020-09-18 | 19.05 | 17.80 | 17.75 | 0.00 | - | 2 | 273 | 50.16% |
| CVX201218C00072500 | 2020-06-22 6:39PM EDT | 2020-12-18 | 23.03 | 17.35 | 18.50 | 0.00 | - | 1 | 0 | 38.51% |
| CVX210115C00072500 | 2020-06-25 9:44AM EDT | 2021-01-15 | 18.74 | 19.45 | 19.75 | 0.00 | - | 15 | 259 | 42.52% |
| CVX210319C00072500 | 2020-06-22 6:39PM EDT | 2021-03-19 | 20.85 | 18.05 | 20.10 | 0.00 | - | 1 | 30 | 38.57% |
| CVX210618C00072500 | 2020-06-09 10:29AM EDT | 2021-06-18 | 31.40 | 19.65 | 20.95 | 0.00 | - | 1 | 3 | 36.43% |
| CVX210917C00072500 | 2020-06-22 6:39PM EDT | 2021-09-17 | 15.40 | 19.05 | 22.20 | 0.00 | - | 2 | 3 | 36.60% |
| CVX220121C00072500 | 2020-06-22 6:39PM EDT | 2022-01-21 | 28.50 | 19.75 | 22.60 | 0.00 | - | 1 | 20 | 33.42% |
| CVX220617C00072500 | 2020-06-05 9:48AM EDT | 2022-06-17 | 33.42 | 21.35 | 25.65 | 0.00 | - | 5 | 36 | 37.46% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200918P00072500 | 2020-07-02 2:41PM EDT | 2020-09-18 | 1.70 | 1.71 | 1.80 | -0.34 | -16.67% | 8 | 822 | 48.51% |
| CVX201218P00072500 | 2020-06-30 3:18PM EDT | 2020-12-18 | 4.55 | 4.05 | 4.20 | 0.00 | - | 1 | 293 | 47.45% |
| CVX210115P00072500 | 2020-07-01 2:57PM EDT | 2021-01-15 | 5.03 | 4.55 | 4.80 | 0.00 | - | 20 | 345 | 47.02% |
| CVX210319P00072500 | 2020-06-29 9:34AM EDT | 2021-03-19 | 6.85 | 5.65 | 6.30 | 0.00 | - | 1 | 0 | 47.44% |
| CVX210618P00072500 | 2020-06-11 10:57AM EDT | 2021-06-18 | 6.33 | 7.50 | 9.30 | 0.00 | - | 4 | 1 | 51.65% |
| CVX210917P00072500 | 2020-07-01 2:02PM EDT | 2021-09-17 | 9.20 | 8.00 | 9.45 | 0.00 | - | 4 | 0 | 46.48% |
| CVX220121P00072500 | 2020-06-29 11:44AM EDT | 2022-01-21 | 10.80 | 9.40 | 11.45 | 0.00 | - | 350 | 604 | 46.56% |
| CVX220617P00072500 | 2020-06-22 6:39PM EDT | 2022-06-17 | 17.90 | 11.80 | 14.15 | 0.00 | - | - | 2 | 48.18% |
© 2020 Verizon Media. All rights reserved.