CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:100.00
Callsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX191115C00100000 | 2019-11-05 9:51AM EST | 2019-11-15 | 21.85 | 20.35 | 21.65 | 0.00 | - | 1 | 16 | 80.86% |
| CVX191220C00100000 | 2019-10-22 11:18AM EST | 2019-12-20 | 18.15 | 20.30 | 21.30 | 0.00 | - | 1 | 126 | 37.26% |
| CVX200117C00100000 | 2019-11-11 3:16PM EST | 2020-01-17 | 20.93 | 20.70 | 21.90 | 0.00 | - | 5 | 2,058 | 36.60% |
| CVX200320C00100000 | 2019-11-04 10:25AM EST | 2020-03-20 | 20.59 | 20.35 | 21.60 | 0.00 | - | 3 | 109 | 23.66% |
| CVX200619C00100000 | 2019-11-08 2:35PM EST | 2020-06-19 | 21.26 | 20.95 | 21.60 | 0.00 | - | 1 | 554 | 18.13% |
| CVX201218C00100000 | 2019-11-06 9:54AM EST | 2020-12-18 | 23.07 | 22.05 | 22.55 | 0.00 | - | 1 | 174 | 17.53% |
| CVX210115C00100000 | 2019-11-12 2:56PM EST | 2021-01-15 | 22.41 | 22.30 | 22.90 | -0.37 | -1.62% | 55 | 2,175 | 18.16% |
| CVX210618C00100000 | 2019-11-04 11:17AM EST | 2021-06-18 | 22.96 | 20.50 | 24.75 | 0.00 | - | 146 | 112 | 20.37% |
| CVX220121C00100000 | 2019-11-04 12:35PM EST | 2022-01-21 | 24.50 | 22.05 | 25.50 | 0.00 | - | 4 | 50 | 18.88% |
Putsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX191115P00100000 | 2019-11-07 12:57PM EST | 2019-11-15 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 540 | 74.22% |
| CVX191122P00100000 | 2019-11-04 9:50AM EST | 2019-11-22 | 0.03 | 0.01 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| CVX191129P00100000 | 2019-10-29 8:39AM EST | 2019-11-29 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 39.45% |
| CVX191206P00100000 | 2019-10-30 12:58PM EST | 2019-12-06 | 0.23 | 0.00 | 0.07 | 0.00 | - | 3 | 3 | 35.06% |
| CVX191220P00100000 | 2019-11-12 11:40AM EST | 2019-12-20 | 0.10 | 0.05 | 0.13 | 0.00 | - | 3 | 1,501 | 30.96% |
| CVX200117P00100000 | 2019-11-12 10:20AM EST | 2020-01-17 | 0.25 | 0.24 | 0.29 | -0.04 | -13.79% | 10 | 10,975 | 27.49% |
| CVX200320P00100000 | 2019-11-12 11:25AM EST | 2020-03-20 | 0.90 | 0.90 | 1.01 | -0.12 | -11.76% | 4 | 986 | 26.83% |
| CVX200619P00100000 | 2019-11-12 3:31PM EST | 2020-06-19 | 2.18 | 2.12 | 2.28 | +0.02 | +0.93% | 608 | 1,763 | 26.97% |
| CVX201218P00100000 | 2019-11-04 11:58AM EST | 2020-12-18 | 4.60 | 4.50 | 4.80 | 0.00 | - | 4 | 304 | 27.40% |
| CVX210115P00100000 | 2019-11-12 3:50PM EST | 2021-01-15 | 4.89 | 4.80 | 5.05 | -0.31 | -5.96% | 23 | 1,779 | 27.15% |
| CVX210618P00100000 | 2019-11-01 8:49AM EST | 2021-06-18 | 8.40 | 5.95 | 7.50 | 0.00 | - | 10 | 55 | 28.60% |
| CVX220121P00100000 | 2019-11-04 12:53PM EST | 2022-01-21 | 9.00 | 8.10 | 10.35 | 0.00 | - | 3 | 40 | 29.45% |