CVX - Chevron Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:120.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200605C00120000 | 2020-06-04 9:50AM EDT | 2020-06-05 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 8 | 9 | 115.63% |
| CVX200612C00120000 | 2020-06-04 10:07AM EDT | 2020-06-12 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 5 | 2 | 25.00% |
| CVX200619C00120000 | 2020-06-04 9:53AM EDT | 2020-06-19 | 0.01 | 0.02 | 0.02 | 0.00 | - | 1 | 11,116 | 42.19% |
| CVX200717C00120000 | 2020-06-04 10:13AM EDT | 2020-07-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 25 | 83 | 28.71% |
| CVX200821C00120000 | 2020-06-03 3:44PM EDT | 2020-08-21 | 0.29 | 0.16 | 0.00 | 0.00 | - | 14 | 251 | 12.50% |
| CVX200918C00120000 | 2020-06-04 9:32AM EDT | 2020-09-18 | 0.45 | 0.36 | 0.47 | -0.09 | -16.67% | 4 | 2,597 | 27.22% |
| CVX201218C00120000 | 2020-06-03 3:48PM EDT | 2020-12-18 | 1.99 | 1.46 | 0.00 | 0.00 | - | 66 | 1,942 | 6.25% |
| CVX210115C00120000 | 2020-06-04 10:01AM EDT | 2021-01-15 | 2.19 | 1.90 | 2.60 | -0.19 | -7.98% | 1 | 4,502 | 30.96% |
| CVX210319C00120000 | 2020-06-03 3:58PM EDT | 2021-03-19 | 3.30 | 2.05 | 4.00 | 0.00 | - | 7 | 196 | 32.59% |
| CVX210618C00120000 | 2020-06-03 10:52AM EDT | 2021-06-18 | 4.26 | 3.25 | 5.00 | 0.00 | - | 1 | 86 | 31.42% |
| CVX210917C00120000 | 2020-05-06 9:51AM EDT | 2021-09-17 | 3.50 | 4.10 | 6.85 | 0.00 | - | 1 | 31 | 32.94% |
| CVX220121C00120000 | 2020-06-03 9:30AM EDT | 2022-01-21 | 6.50 | 5.20 | 8.35 | 0.00 | - | 1 | 581 | 32.51% |
| CVX220617C00120000 | 2020-06-04 9:37AM EDT | 2022-06-17 | 8.40 | 6.60 | 9.75 | -0.10 | -1.18% | 2 | 436 | 31.79% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200612P00120000 | 2020-06-03 11:33AM EDT | 2020-06-12 | 22.80 | 23.70 | 24.10 | 0.00 | - | 6 | 11 | 77.34% |
| CVX200619P00120000 | 2020-06-03 12:02PM EDT | 2020-06-19 | 22.96 | 23.70 | 24.00 | 0.00 | - | 55 | 6,505 | 54.88% |
| CVX200717P00120000 | 2020-06-03 12:02PM EDT | 2020-07-17 | 22.95 | 23.85 | 24.05 | 0.00 | - | 15 | 15 | 39.36% |
| CVX200821P00120000 | 2020-06-01 1:26PM EDT | 2020-08-21 | 27.70 | 24.55 | 25.50 | 0.00 | - | 10 | 65 | 45.80% |
| CVX200918P00120000 | 2020-06-03 11:07AM EDT | 2020-09-18 | 24.70 | 24.75 | 25.55 | 0.00 | - | 8 | 98 | 39.72% |
| CVX201218P00120000 | 2020-06-03 11:48AM EDT | 2020-12-18 | 25.99 | 26.40 | 28.30 | 0.00 | - | 40 | 97 | 41.84% |
| CVX210115P00120000 | 2020-06-03 2:25PM EDT | 2021-01-15 | 26.65 | 27.15 | 28.40 | 0.00 | - | 5 | 1,509 | 39.55% |
| CVX210319P00120000 | 2020-01-14 3:04PM EDT | 2021-03-19 | 14.00 | 16.10 | 16.85 | 0.00 | - | 10 | 11 | 0.00% |
| CVX210618P00120000 | 2020-04-07 11:46AM EDT | 2021-06-18 | 40.25 | 33.20 | 35.65 | 0.00 | - | 4 | 4 | 50.21% |
| CVX210917P00120000 | 2020-04-29 3:26PM EDT | 2021-09-17 | 34.00 | 35.30 | 37.40 | 0.00 | - | 30 | 41 | 49.16% |
| CVX220121P00120000 | 2020-05-15 12:55PM EDT | 2022-01-21 | 39.22 | 32.35 | 35.75 | 0.00 | - | 1 | 53 | 40.28% |
| CVX220617P00120000 | 2020-05-13 2:26PM EDT | 2022-06-17 | 42.60 | 33.65 | 37.75 | 0.00 | - | 2 | 127 | 39.77% |
© 2020 Verizon Media. All rights reserved.