CVX - Chevron Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:120.00
Callsfor22 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX191122C00120000 | 2019-11-19 12:42PM EST | 2019-11-22 | 0.09 | 0.08 | 0.09 | -0.21 | -70.00% | 131 | 622 | 16.41% |
| CVX191129C00120000 | 2019-11-19 12:44PM EST | 2019-11-29 | 0.25 | 0.26 | 0.27 | -0.35 | -58.33% | 27 | 188 | 13.92% |
| CVX191206C00120000 | 2019-11-19 11:11AM EST | 2019-12-06 | 0.74 | 0.60 | 0.63 | -0.36 | -32.73% | 17 | 638 | 15.50% |
| CVX191213C00120000 | 2019-11-19 12:44PM EST | 2019-12-13 | 0.92 | 0.92 | 0.95 | -0.68 | -42.50% | 17 | 63 | 16.24% |
| CVX191220C00120000 | 2019-11-19 12:39PM EST | 2019-12-20 | 1.24 | 1.21 | 1.23 | -0.37 | -22.98% | 271 | 6,258 | 16.60% |
| CVX191227C00120000 | 2019-11-18 2:28PM EST | 2019-12-27 | 1.55 | 1.35 | 1.40 | -0.31 | -16.67% | 1 | 85 | 16.25% |
| CVX200117C00120000 | 2019-11-19 12:44PM EST | 2020-01-17 | 2.11 | 2.14 | 2.16 | -0.51 | -19.47% | 97 | 7,354 | 17.35% |
| CVX200320C00120000 | 2019-11-19 11:37AM EST | 2020-03-20 | 3.80 | 3.60 | 3.65 | -0.35 | -8.43% | 14 | 2,679 | 17.73% |
| CVX200515C00120000 | 2019-11-19 12:45PM EST | 2020-05-15 | 4.67 | 4.60 | 4.85 | -0.73 | -13.52% | 3 | 18 | 18.39% |
| CVX200619C00120000 | 2019-11-19 11:44AM EST | 2020-06-19 | 5.55 | 5.30 | 5.45 | -0.35 | -5.93% | 27 | 1,623 | 18.50% |
| CVX201218C00120000 | 2019-11-15 2:45PM EST | 2020-12-18 | 9.75 | 7.70 | 8.05 | 0.00 | - | 1 | 101 | 18.94% |
| CVX210115C00120000 | 2019-11-19 9:44AM EST | 2021-01-15 | 8.75 | 8.20 | 8.40 | -0.10 | -1.13% | 5 | 1,834 | 18.99% |
| CVX210618C00120000 | 2019-11-13 1:20PM EST | 2021-06-18 | 11.65 | 8.75 | 9.80 | 0.00 | - | 2 | 18 | 18.64% |
| CVX220121C00120000 | 2019-11-19 10:36AM EST | 2022-01-21 | 11.25 | 10.30 | 11.15 | -1.45 | -11.42% | 2 | 111 | 17.84% |
Putsfor22 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX191122P00120000 | 2019-11-19 12:23PM EST | 2019-11-22 | 2.54 | 2.67 | 2.75 | +0.62 | +32.29% | 91 | 416 | 15.63% |
| CVX191129P00120000 | 2019-11-19 12:44PM EST | 2019-11-29 | 2.94 | 2.85 | 2.91 | +0.96 | +48.48% | 39 | 114 | 13.21% |
| CVX191206P00120000 | 2019-11-19 11:53AM EST | 2019-12-06 | 3.02 | 3.10 | 3.25 | +0.45 | +17.51% | 2 | 41 | 14.84% |
| CVX191213P00120000 | 2019-11-15 2:13PM EST | 2019-12-13 | 1.85 | 3.40 | 3.50 | 0.00 | - | 16 | 36 | 15.05% |
| CVX191220P00120000 | 2019-11-19 11:12AM EST | 2019-12-20 | 3.42 | 3.70 | 3.75 | +0.32 | +10.32% | 19 | 5,604 | 15.36% |
| CVX191227P00120000 | 2019-11-19 12:35PM EST | 2019-12-27 | 3.80 | 3.75 | 3.90 | +1.13 | +42.32% | 1 | 3 | 15.00% |
| CVX200117P00120000 | 2019-11-19 11:34AM EST | 2020-01-17 | 4.15 | 4.45 | 4.55 | +0.32 | +8.36% | 161 | 4,835 | 15.77% |
| CVX200320P00120000 | 2019-11-19 12:48PM EST | 2020-03-20 | 6.85 | 6.70 | 6.85 | +0.95 | +16.10% | 11 | 1,606 | 19.70% |
| CVX200515P00120000 | 2019-11-15 2:08PM EST | 2020-05-15 | 7.65 | 8.10 | 8.60 | +1.10 | +16.79% | 1 | 106 | 21.70% |
| CVX200619P00120000 | 2019-11-19 9:44AM EST | 2020-06-19 | 8.60 | 9.10 | 9.20 | +0.10 | +1.18% | 1 | 1,228 | 21.52% |
| CVX201218P00120000 | 2019-11-04 11:33AM EST | 2020-12-18 | 12.00 | 12.95 | 13.25 | 0.00 | - | 1 | 1 | 24.14% |
| CVX210115P00120000 | 2019-11-18 2:33PM EST | 2021-01-15 | 12.70 | 13.30 | 13.50 | 0.00 | - | 46 | 1,166 | 23.83% |
| CVX210618P00120000 | 2019-11-18 12:06AM EST | 2021-06-18 | 14.93 | 15.55 | 16.55 | 0.00 | - | - | 2 | 25.60% |
| CVX220121P00120000 | 2019-10-23 10:02AM EST | 2022-01-21 | 19.77 | 17.50 | 20.00 | 0.00 | - | 2 | 21 | 26.87% |