CVX - Chevron Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:125.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200619C00125000 | 2020-05-27 1:26PM EDT | 2020-06-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 4,259 | 46.48% |
| CVX200717C00125000 | 2020-05-27 2:36PM EDT | 2020-07-17 | 0.03 | 0.00 | 0.07 | 0.00 | - | 14 | 37 | 36.43% |
| CVX200821C00125000 | 2020-05-22 2:34PM EDT | 2020-08-21 | 0.09 | 0.00 | 0.22 | 0.00 | - | 1 | 7 | 33.50% |
| CVX200918C00125000 | 2020-05-28 12:27PM EDT | 2020-09-18 | 0.20 | 0.15 | 0.20 | -0.09 | -31.03% | 95 | 993 | 28.61% |
| CVX201218C00125000 | 2020-05-27 1:44PM EDT | 2020-12-18 | 1.00 | 0.53 | 1.11 | 0.00 | - | 10 | 1,747 | 30.74% |
| CVX210115C00125000 | 2020-05-28 11:11AM EDT | 2021-01-15 | 1.00 | 1.19 | 1.32 | -0.18 | -15.25% | 3 | 3,623 | 30.23% |
| CVX210319C00125000 | 2020-05-27 1:44PM EDT | 2021-03-19 | 1.90 | 1.18 | 2.42 | 0.00 | - | 2 | 94 | 32.28% |
| CVX210618C00125000 | 2020-05-14 12:55PM EDT | 2021-06-18 | 2.35 | 1.95 | 3.80 | 0.00 | - | 6 | 45 | 33.20% |
| CVX210917C00125000 | 2020-05-18 10:07AM EDT | 2021-09-17 | 3.84 | 2.76 | 4.50 | 0.00 | - | 1 | 54 | 31.95% |
| CVX220121C00125000 | 2020-05-22 12:56PM EDT | 2022-01-21 | 4.30 | 4.15 | 6.20 | 0.00 | - | 1 | 392 | 32.64% |
| CVX220617C00125000 | 2020-05-26 3:57PM EDT | 2022-06-17 | 6.50 | 4.85 | 7.75 | 0.00 | - | 4 | 185 | 32.52% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200619P00125000 | 2020-05-21 11:10AM EDT | 2020-06-19 | 33.30 | 32.40 | 32.90 | 0.00 | - | 10 | 392 | 62.70% |
| CVX200717P00125000 | 2020-05-26 3:42PM EDT | 2020-07-17 | 31.50 | 32.55 | 33.15 | 0.00 | - | - | - | 54.64% |
| CVX200821P00125000 | 2020-05-26 1:15PM EDT | 2020-08-21 | 32.40 | 33.15 | 34.10 | 0.00 | - | 5 | 48 | 52.89% |
| CVX200918P00125000 | 2020-05-27 9:30AM EDT | 2020-09-18 | 31.53 | 33.30 | 34.00 | 0.00 | - | 2 | 16 | 45.09% |
| CVX201218P00125000 | 2020-05-27 9:30AM EDT | 2020-12-18 | 32.83 | 34.55 | 35.65 | 0.00 | - | 2 | 57 | 42.70% |
| CVX210115P00125000 | 2020-05-21 11:10AM EDT | 2021-01-15 | 35.74 | 34.95 | 36.00 | 0.00 | - | 10 | 1,345 | 41.64% |
| CVX210319P00125000 | 2020-05-19 11:13AM EDT | 2021-03-19 | 38.20 | 35.25 | 37.40 | 0.00 | - | 4 | 29 | 42.21% |
| CVX210618P00125000 | 2020-04-07 11:47AM EDT | 2021-06-18 | 44.05 | 37.35 | 39.85 | 0.00 | - | 4 | 110 | 44.28% |
| CVX210917P00125000 | 2020-03-20 5:42PM EDT | 2021-09-17 | 60.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX220121P00125000 | 2020-05-11 9:57AM EDT | 2022-01-21 | 42.45 | 39.70 | 42.25 | 0.00 | - | 4 | 21 | 40.87% |
| CVX220617P00125000 | 2020-05-18 1:13PM EDT | 2022-06-17 | 42.80 | 41.25 | 44.40 | 0.00 | - | 2 | 297 | 40.87% |
© 2020 Verizon Media. All rights reserved.