CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:105.00
Callsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX191115C00105000 | 2019-11-14 3:44PM EST | 2019-11-15 | 17.15 | 0.00 | 0.00 | 0.00 | - | 920 | 0 | 0.00% |
| CVX191122C00105000 | 2019-10-13 11:09PM EST | 2019-11-22 | 8.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX191220C00105000 | 2019-11-14 3:43PM EST | 2019-12-20 | 17.15 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 0.00% |
| CVX200117C00105000 | 2019-11-14 3:48PM EST | 2020-01-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 29,503 | 0 | 0.00% |
| CVX200320C00105000 | 2019-11-14 10:33AM EST | 2020-03-20 | 18.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX200619C00105000 | 2019-11-14 11:36AM EST | 2020-06-19 | 17.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVX201218C00105000 | 2019-11-04 12:01PM EST | 2020-12-18 | 19.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX210115C00105000 | 2019-11-14 12:14PM EST | 2021-01-15 | 19.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVX210618C00105000 | 2019-11-06 1:30PM EST | 2021-06-18 | 19.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220121C00105000 | 2019-11-12 2:56PM EST | 2022-01-21 | 20.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX191115P00105000 | 2019-11-14 12:30PM EST | 2019-11-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CVX191122P00105000 | 2019-11-12 10:47AM EST | 2019-11-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CVX191129P00105000 | 2019-11-12 2:38PM EST | 2019-11-29 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX191213P00105000 | 2019-11-06 10:30AM EST | 2019-12-13 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CVX191220P00105000 | 2019-11-14 2:05PM EST | 2019-12-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CVX200117P00105000 | 2019-11-14 3:21PM EST | 2020-01-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| CVX200320P00105000 | 2019-11-14 10:53AM EST | 2020-03-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX200619P00105000 | 2019-11-14 3:50PM EST | 2020-06-19 | 2.86 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 3.13% |
| CVX201218P00105000 | 2019-10-31 11:26AM EST | 2020-12-18 | 7.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX210115P00105000 | 2019-11-12 10:41AM EST | 2021-01-15 | 6.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CVX210618P00105000 | 2019-11-14 11:47AM EST | 2021-06-18 | 8.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVX220121P00105000 | 2019-11-13 1:12PM EST | 2022-01-21 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |