CVX - Chevron Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:115.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200529C00115000 | 2020-05-27 2:43PM EDT | 2020-05-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 934 | 103.13% |
| CVX200605C00115000 | 2020-05-05 1:45PM EDT | 2020-06-05 | 0.05 | 0.00 | 0.01 | 0.00 | - | 16 | 140 | 52.34% |
| CVX200612C00115000 | 2020-05-28 9:30AM EDT | 2020-06-12 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 2 | 300 | 47.46% |
| CVX200619C00115000 | 2020-05-28 10:08AM EDT | 2020-06-19 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 46 | 4,506 | 38.28% |
| CVX200626C00115000 | 2020-05-28 10:48AM EDT | 2020-06-26 | 0.05 | 0.02 | 0.08 | -0.02 | -28.57% | 5 | 16 | 37.11% |
| CVX200717C00115000 | 2020-05-28 12:13PM EDT | 2020-07-17 | 0.12 | 0.06 | 0.12 | -0.01 | -7.69% | 1 | 90 | 30.27% |
| CVX200821C00115000 | 2020-05-28 11:51AM EDT | 2020-08-21 | 0.41 | 0.38 | 0.46 | -0.09 | -18.00% | 11 | 138 | 30.32% |
| CVX200918C00115000 | 2020-05-28 11:01AM EDT | 2020-09-18 | 0.71 | 0.73 | 0.81 | -0.15 | -17.44% | 10 | 1,962 | 30.30% |
| CVX201218C00115000 | 2020-05-27 3:52PM EDT | 2020-12-18 | 2.55 | 1.94 | 2.60 | 0.00 | - | 79 | 848 | 32.85% |
| CVX210115C00115000 | 2020-05-28 12:27PM EDT | 2021-01-15 | 2.70 | 2.49 | 2.87 | -0.21 | -7.22% | 13 | 1,344 | 32.02% |
| CVX210319C00115000 | 2020-05-20 2:59PM EDT | 2021-03-19 | 3.85 | 2.69 | 4.60 | 0.00 | - | 10 | 269 | 34.76% |
| CVX210618C00115000 | 2020-05-18 1:45PM EDT | 2021-06-18 | 5.20 | 3.95 | 5.80 | 0.00 | - | 9 | 258 | 33.97% |
| CVX210917C00115000 | 2020-05-26 12:26PM EDT | 2021-09-17 | 6.30 | 4.75 | 7.00 | 0.00 | - | 1 | 303 | 33.66% |
| CVX220121C00115000 | 2020-05-27 9:56AM EDT | 2022-01-21 | 8.00 | 6.20 | 8.70 | 0.00 | - | 2 | 578 | 33.72% |
| CVX220617C00115000 | 2020-05-27 10:08AM EDT | 2022-06-17 | 8.50 | 7.35 | 10.10 | 0.00 | - | 5 | 376 | 32.97% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200529P00115000 | 2020-05-13 6:59PM EDT | 2020-05-29 | 24.95 | 22.60 | 22.85 | 0.00 | - | 3 | 3 | 161.72% |
| CVX200605P00115000 | 2020-05-27 11:38AM EDT | 2020-06-05 | 22.05 | 22.55 | 22.90 | 0.00 | - | 4 | 4 | 76.17% |
| CVX200612P00115000 | 2020-05-27 1:00PM EDT | 2020-06-12 | 21.75 | 22.50 | 22.80 | 0.00 | - | 3 | 3 | 51.76% |
| CVX200619P00115000 | 2020-05-27 10:20AM EDT | 2020-06-19 | 21.52 | 22.55 | 22.80 | 0.00 | - | 2 | 2,598 | 51.12% |
| CVX200717P00115000 | 2020-05-27 10:20AM EDT | 2020-07-17 | 21.60 | 22.45 | 23.30 | 0.00 | - | - | - | 44.24% |
| CVX200821P00115000 | 2020-05-21 12:23PM EDT | 2020-08-21 | 23.80 | 23.60 | 24.45 | 0.00 | - | 3 | 44 | 45.19% |
| CVX200918P00115000 | 2020-05-28 11:40AM EDT | 2020-09-18 | 24.40 | 24.15 | 24.70 | +2.17 | +9.76% | 2 | 114 | 41.00% |
| CVX201218P00115000 | 2020-05-27 9:30AM EDT | 2020-12-18 | 24.45 | 25.85 | 27.10 | 0.00 | - | 2 | 168 | 41.55% |
| CVX210115P00115000 | 2020-05-27 2:19PM EDT | 2021-01-15 | 25.75 | 26.50 | 27.05 | 0.00 | - | 4 | 2,225 | 38.78% |
| CVX210319P00115000 | 2020-03-26 11:08AM EDT | 2021-03-19 | 46.00 | 32.15 | 36.30 | 0.00 | - | 10 | 20 | 57.37% |
| CVX210618P00115000 | 2020-05-07 3:52PM EDT | 2021-06-18 | 30.83 | 29.20 | 30.70 | 0.00 | - | 1 | 158 | 40.63% |
| CVX210917P00115000 | 2020-05-08 11:26AM EDT | 2021-09-17 | 31.00 | 29.85 | 32.90 | 0.00 | - | 1 | 12 | 41.96% |
| CVX220121P00115000 | 2020-04-17 1:54PM EDT | 2022-01-21 | 38.40 | 34.30 | 38.70 | 0.00 | - | 2 | 71 | 49.65% |
| CVX220617P00115000 | 2020-05-08 11:27AM EDT | 2022-06-17 | 33.80 | 33.15 | 36.90 | 0.00 | - | 1 | 13 | 41.13% |
© 2020 Verizon Media. All rights reserved.