CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:125.00
Callsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX191115C00125000 | 2019-11-14 3:53PM EST | 2019-11-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| CVX191122C00125000 | 2019-11-14 2:44PM EST | 2019-11-22 | 0.06 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 3.13% |
| CVX191129C00125000 | 2019-11-14 10:46AM EST | 2019-11-29 | 0.20 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| CVX191206C00125000 | 2019-11-14 12:13PM EST | 2019-12-06 | 0.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CVX191213C00125000 | 2019-11-14 3:20PM EST | 2019-12-13 | 0.53 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| CVX191220C00125000 | 2019-11-14 3:56PM EST | 2019-12-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,314 | 0 | 1.56% |
| CVX191227C00125000 | 2019-11-14 1:34PM EST | 2019-12-27 | 0.87 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| CVX200117C00125000 | 2019-11-14 3:28PM EST | 2020-01-17 | 1.58 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 1.56% |
| CVX200320C00125000 | 2019-11-14 3:17PM EST | 2020-03-20 | 3.09 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.78% |
| CVX200619C00125000 | 2019-11-14 3:59PM EST | 2020-06-19 | 4.95 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| CVX201218C00125000 | 2019-11-07 10:25AM EST | 2020-12-18 | 7.10 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.78% |
| CVX210115C00125000 | 2019-11-14 3:52PM EST | 2021-01-15 | 7.90 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.78% |
| CVX220121C00125000 | 2019-11-12 12:23PM EST | 2022-01-21 | 10.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
Putsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX191115P00125000 | 2019-11-14 11:30AM EST | 2019-11-15 | 4.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CVX191122P00125000 | 2019-11-08 9:33AM EST | 2019-11-22 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX191129P00125000 | 2019-11-14 9:32AM EST | 2019-11-29 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX191220P00125000 | 2019-11-14 1:50PM EST | 2019-12-20 | 4.96 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVX200117P00125000 | 2019-11-14 3:56PM EST | 2020-01-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| CVX200320P00125000 | 2019-11-14 1:57PM EST | 2020-03-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVX200515P00125000 | 2019-11-11 11:01AM EST | 2020-05-15 | 10.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVX200619P00125000 | 2019-11-12 9:47AM EST | 2020-06-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| CVX210115P00125000 | 2019-11-07 3:17PM EST | 2021-01-15 | 14.86 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CVX220121P00125000 | 2019-11-12 9:30AM EST | 2022-01-21 | 20.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |