CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:120.00
Callsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200131C00120000 | 2020-01-27 3:44PM EST | 2020-01-31 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 16 | 0 | 37.89% |
| CVX200207C00120000 | 2020-01-27 2:48PM EST | 2020-02-07 | 0.03 | 0.05 | 0.08 | -0.03 | -50.00% | 14 | 0 | 26.95% |
| CVX200214C00120000 | 2020-01-24 3:51PM EST | 2020-02-14 | 0.07 | 0.03 | 0.48 | -0.04 | -36.36% | 19 | 0 | 31.93% |
| CVX200221C00120000 | 2020-01-27 3:54PM EST | 2020-02-21 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 44 | 0 | 18.26% |
| CVX200228C00120000 | 2020-01-27 2:07PM EST | 2020-02-28 | 0.11 | 0.10 | 0.13 | -0.06 | -35.29% | 10 | 0 | 17.38% |
| CVX200306C00120000 | 2020-01-27 12:07PM EST | 2020-03-06 | 0.20 | 0.16 | 0.21 | -0.28 | -58.33% | - | - | 17.48% |
| CVX200320C00120000 | 2020-01-27 3:35PM EST | 2020-03-20 | 0.30 | 0.28 | 0.31 | -0.08 | -21.05% | 125 | 0 | 16.50% |
| CVX200515C00120000 | 2020-01-27 3:54PM EST | 2020-05-15 | 0.96 | 1.00 | 1.13 | -0.18 | -15.79% | 7 | 0 | 17.31% |
| CVX200619C00120000 | 2020-01-27 3:53PM EST | 2020-06-19 | 1.31 | 1.25 | 1.33 | -0.14 | -9.66% | 9 | 0 | 16.07% |
| CVX200918C00120000 | 2020-01-27 11:13AM EST | 2020-09-18 | 2.17 | 2.12 | 2.23 | -0.32 | -12.85% | 10 | - | 15.78% |
| CVX201218C00120000 | 2020-01-27 3:58PM EST | 2020-12-18 | 3.25 | 3.15 | 3.30 | -0.26 | -7.41% | 163 | 0 | 16.35% |
| CVX210115C00120000 | 2020-01-27 3:05PM EST | 2021-01-15 | 3.50 | 3.35 | 3.50 | -0.35 | -9.09% | 65 | 2,492 | 16.20% |
| CVX210319C00120000 | 2020-01-24 2:33PM EST | 2021-03-19 | 4.25 | 3.65 | 4.05 | 0.00 | - | 1 | 0 | 16.20% |
| CVX210618C00120000 | 2020-01-22 12:54PM EST | 2021-06-18 | 5.39 | 4.45 | 4.75 | 0.00 | - | 1 | 0 | 16.12% |
| CVX210917C00120000 | 2020-01-16 9:48AM EST | 2021-09-17 | 8.35 | 4.40 | 6.05 | 0.00 | - | 1 | 0 | 17.26% |
| CVX220121C00120000 | 2020-01-27 12:23PM EST | 2022-01-21 | 6.18 | 5.80 | 6.55 | -0.72 | -10.43% | 2 | 0 | 16.51% |
Putsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200131P00120000 | 2020-01-27 12:14PM EST | 2020-01-31 | 9.40 | 9.70 | 9.85 | +3.80 | +67.86% | 1 | 0 | 51.66% |
| CVX200207P00120000 | 2020-01-24 11:33AM EST | 2020-02-07 | 8.20 | 9.65 | 10.05 | 0.00 | - | 12 | 0 | 39.84% |
| CVX200214P00120000 | 2020-01-09 12:50PM EST | 2020-02-14 | 4.90 | 9.40 | 12.55 | 0.00 | - | - | 0 | 65.48% |
| CVX200221P00120000 | 2020-01-27 3:40PM EST | 2020-02-21 | 10.80 | 10.80 | 11.15 | +1.30 | +13.68% | 3 | 0 | 40.99% |
| CVX200320P00120000 | 2020-01-27 11:39AM EST | 2020-03-20 | 10.79 | 11.05 | 11.20 | +1.09 | +11.24% | 4 | 0 | 28.54% |
| CVX200515P00120000 | 2020-01-27 2:57PM EST | 2020-05-15 | 12.66 | 11.85 | 12.70 | +3.74 | +41.93% | 2 | 0 | 27.33% |
| CVX200619P00120000 | 2020-01-27 12:49PM EST | 2020-06-19 | 12.45 | 12.65 | 12.90 | +0.85 | +7.33% | 2 | 0 | 24.59% |
| CVX201218P00120000 | 2020-01-02 1:25PM EST | 2020-12-18 | 10.25 | 15.85 | 16.20 | 0.00 | - | 2 | 0 | 24.76% |
| CVX210115P00120000 | 2020-01-27 11:46AM EST | 2021-01-15 | 15.98 | 16.00 | 16.25 | +0.93 | +6.18% | 5 | 0 | 23.88% |
| CVX210319P00120000 | 2020-01-14 2:04PM EST | 2021-03-19 | 14.00 | 16.80 | 17.60 | 0.00 | - | 10 | 0 | 24.94% |
| CVX210618P00120000 | 2019-11-18 12:06AM EST | 2021-06-18 | 14.93 | 13.25 | 15.30 | 0.00 | - | - | 2 | 18.05% |
| CVX210917P00120000 | 2019-12-17 3:16PM EST | 2021-09-17 | 15.95 | 15.85 | 16.70 | 0.00 | - | - | 0 | 19.19% |
| CVX220121P00120000 | 2020-01-13 1:38PM EST | 2022-01-21 | 18.35 | 21.20 | 22.25 | 0.00 | - | 1 | 0 | 26.46% |