CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:115.00
Callsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX191115C00115000 | 2019-11-13 10:27AM EST | 2019-11-15 | 6.25 | 7.15 | 7.45 | +0.11 | +1.79% | 6 | 1,295 | 57.62% |
| CVX191122C00115000 | 2019-11-12 11:36AM EST | 2019-11-22 | 6.58 | 7.05 | 7.55 | 0.00 | - | 2 | 110 | 30.52% |
| CVX191129C00115000 | 2019-11-13 2:14PM EST | 2019-11-29 | 7.12 | 6.80 | 8.15 | +1.33 | +22.97% | 10 | 65 | 33.45% |
| CVX191206C00115000 | 2019-11-07 12:41PM EST | 2019-12-06 | 6.13 | 7.10 | 7.50 | 0.00 | - | 2 | 20 | 18.09% |
| CVX191220C00115000 | 2019-11-13 3:58PM EST | 2019-12-20 | 7.35 | 7.20 | 7.45 | +1.25 | +20.49% | 11 | 2,295 | 13.38% |
| CVX200117C00115000 | 2019-11-13 3:01PM EST | 2020-01-17 | 7.90 | 7.80 | 7.95 | +1.25 | +18.80% | 13 | 0 | 15.05% |
| CVX200320C00115000 | 2019-11-13 12:46PM EST | 2020-03-20 | 8.91 | 8.95 | 9.30 | +0.71 | +8.66% | 48 | 0 | 17.16% |
| CVX200619C00115000 | 2019-11-12 10:59AM EST | 2020-06-19 | 10.22 | 10.45 | 10.75 | 0.00 | - | 10 | 0 | 17.65% |
| CVX201218C00115000 | 2019-11-13 3:26PM EST | 2020-12-18 | 12.78 | 12.55 | 13.05 | +0.11 | +0.87% | 1 | 0 | 18.04% |
| CVX210115C00115000 | 2019-11-13 12:42PM EST | 2021-01-15 | 12.97 | 12.80 | 13.40 | +0.58 | +4.68% | 2 | 0 | 18.16% |
| CVX210618C00115000 | 2019-11-04 11:58AM EST | 2021-06-18 | 14.10 | 12.95 | 14.45 | 0.00 | - | 147 | 0 | 17.42% |
| CVX220121C00115000 | 2019-11-05 11:39AM EST | 2022-01-21 | 15.25 | 13.70 | 17.50 | 0.00 | - | 31 | 0 | 19.39% |
Putsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX191115P00115000 | 2019-11-13 3:08PM EST | 2019-11-15 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 75 | 7,213 | 47.66% |
| CVX191122P00115000 | 2019-11-12 3:31PM EST | 2019-11-22 | 0.23 | 0.11 | 0.12 | 0.00 | - | 46 | 234 | 25.10% |
| CVX191129P00115000 | 2019-11-13 10:18AM EST | 2019-11-29 | 0.30 | 0.21 | 0.24 | -0.06 | -16.67% | 2 | 0 | 22.22% |
| CVX191206P00115000 | 2019-11-13 1:26PM EST | 2019-12-06 | 0.43 | 0.41 | 0.46 | -0.09 | -17.31% | 20 | 0 | 22.32% |
| CVX191213P00115000 | 2019-11-13 10:00AM EST | 2019-12-13 | 0.80 | 0.57 | 0.62 | +0.06 | +8.11% | 1 | 0 | 21.58% |
| CVX191220P00115000 | 2019-11-13 3:41PM EST | 2019-12-20 | 0.78 | 0.76 | 0.80 | -0.25 | -24.27% | 1,474 | 0 | 21.30% |
| CVX191227P00115000 | 2019-11-13 3:41PM EST | 2019-12-27 | 0.87 | 0.79 | 0.94 | -0.40 | -31.50% | 11 | 0 | 20.79% |
| CVX200117P00115000 | 2019-11-13 2:49PM EST | 2020-01-17 | 1.44 | 1.41 | 1.47 | -0.28 | -16.28% | 19 | 0 | 20.69% |
| CVX200320P00115000 | 2019-11-13 1:24PM EST | 2020-03-20 | 3.34 | 3.20 | 3.45 | -0.46 | -12.11% | 125 | 0 | 23.03% |
| CVX200619P00115000 | 2019-11-13 1:58PM EST | 2020-06-19 | 5.55 | 5.50 | 5.65 | -0.45 | -7.50% | 6 | 0 | 24.10% |
| CVX201218P00115000 | 2019-11-11 2:58PM EST | 2020-12-18 | 9.65 | 8.95 | 9.25 | 0.00 | - | 12 | 0 | 25.40% |
| CVX210115P00115000 | 2019-11-12 10:08AM EST | 2021-01-15 | 9.55 | 9.10 | 9.70 | 0.00 | - | 4 | 0 | 25.47% |
| CVX220121P00115000 | 2019-11-07 11:58AM EST | 2022-01-21 | 15.01 | 12.00 | 15.90 | 0.00 | - | 5 | 0 | 27.80% |