CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:100.00
Callsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200221C00100000 | 2020-01-17 11:16AM EST | 2020-02-21 | 16.15 | 15.30 | 16.15 | -0.70 | -4.15% | 30 | 62 | 38.06% |
| CVX200320C00100000 | 2020-01-17 3:50PM EST | 2020-03-20 | 15.99 | 15.40 | 16.25 | -1.17 | -6.82% | 10 | 28 | 29.05% |
| CVX200515C00100000 | 2020-01-10 3:37PM EST | 2020-05-15 | 17.19 | 14.10 | 17.85 | 0.00 | - | 1 | 4 | 31.73% |
| CVX200619C00100000 | 2020-01-15 12:44PM EST | 2020-06-19 | 16.63 | 15.80 | 16.65 | 0.00 | - | 1 | 736 | 21.09% |
| CVX201218C00100000 | 2020-01-09 3:42PM EST | 2020-12-18 | 19.06 | 16.95 | 17.40 | 0.00 | - | 8 | 227 | 17.13% |
| CVX210115C00100000 | 2020-01-17 3:53PM EST | 2021-01-15 | 17.46 | 17.15 | 17.65 | -0.92 | -5.01% | 32 | 2,287 | 17.30% |
| CVX210319C00100000 | 2019-12-16 12:07AM EST | 2021-03-19 | 20.95 | 18.50 | 18.85 | 0.00 | - | - | 0 | 19.45% |
| CVX210618C00100000 | 2019-12-09 3:05PM EST | 2021-06-18 | 20.92 | 18.90 | 19.65 | 0.00 | - | 2 | 0 | 19.61% |
| CVX210917C00100000 | 2020-01-13 1:30PM EST | 2021-09-17 | 19.78 | 18.00 | 18.80 | 0.00 | - | 1 | 73 | 16.14% |
| CVX220121C00100000 | 2020-01-16 11:29AM EST | 2022-01-21 | 20.65 | 18.25 | 19.50 | 0.00 | - | 1 | 158 | 16.13% |
Putsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200124P00100000 | 2020-01-03 11:10AM EST | 2020-01-24 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 23 | 56.25% |
| CVX200207P00100000 | 2020-01-09 2:33PM EST | 2020-02-07 | 0.10 | 0.00 | 0.09 | 0.00 | - | - | 3 | 34.28% |
| CVX200221P00100000 | 2020-01-17 3:12PM EST | 2020-02-21 | 0.13 | 0.12 | 0.15 | +0.01 | +8.33% | 22 | 718 | 28.17% |
| CVX200320P00100000 | 2020-01-17 9:42AM EST | 2020-03-20 | 0.31 | 0.35 | 0.36 | -0.01 | -3.12% | 3 | 1,332 | 24.76% |
| CVX200515P00100000 | 2020-01-17 3:47PM EST | 2020-05-15 | 1.00 | 0.84 | 1.10 | -0.10 | -9.09% | 26 | 232 | 24.32% |
| CVX200619P00100000 | 2020-01-17 3:58PM EST | 2020-06-19 | 1.35 | 1.32 | 1.43 | +0.04 | +3.05% | 18 | 3,126 | 23.32% |
| CVX201218P00100000 | 2020-01-14 10:19AM EST | 2020-12-18 | 4.05 | 3.85 | 4.10 | 0.00 | - | 59 | 487 | 24.51% |
| CVX210115P00100000 | 2020-01-17 3:23PM EST | 2021-01-15 | 4.20 | 4.15 | 4.30 | +0.15 | +3.70% | 176 | 3,570 | 24.11% |
| CVX210319P00100000 | 2020-01-17 9:37AM EST | 2021-03-19 | 4.75 | 4.70 | 5.25 | -0.15 | -3.06% | 2 | 9 | 24.69% |
| CVX210618P00100000 | 2019-12-30 10:37AM EST | 2021-06-18 | 5.35 | 5.80 | 6.40 | 0.00 | - | 7 | 75 | 25.01% |
| CVX210917P00100000 | 2019-12-20 3:25PM EST | 2021-09-17 | 7.00 | 6.75 | 7.50 | 0.00 | - | 2 | 2 | 25.30% |
| CVX220121P00100000 | 2020-01-17 2:54PM EST | 2022-01-21 | 8.57 | 7.85 | 8.80 | -0.23 | -2.61% | 85 | 478 | 25.40% |