CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:140.00
Callsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200320C00140000 | 2020-01-17 2:38PM EST | 2020-03-20 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 0 | 25.59% |
| CVX200515C00140000 | 2020-01-23 1:33PM EST | 2020-05-15 | 0.02 | 0.00 | 0.10 | 0.00 | - | 39 | 0 | 21.00% |
| CVX200619C00140000 | 2020-01-27 12:20PM EST | 2020-06-19 | 0.06 | 0.04 | 0.07 | 0.00 | - | 5 | 0 | 17.38% |
| CVX200918C00140000 | 2020-01-21 2:56PM EST | 2020-09-18 | 0.23 | 0.13 | 0.23 | 0.00 | - | - | - | 16.41% |
| CVX201218C00140000 | 2020-01-27 3:27PM EST | 2020-12-18 | 0.37 | 0.36 | 0.44 | -0.06 | -13.95% | 2 | 0 | 15.80% |
| CVX210115C00140000 | 2020-01-27 11:39AM EST | 2021-01-15 | 0.52 | 0.44 | 0.51 | -0.06 | -10.34% | 2 | 1,237 | 15.65% |
| CVX210319C00140000 | 2020-01-15 1:51PM EST | 2021-03-19 | 1.30 | 0.54 | 0.70 | 0.00 | - | 28 | 0 | 15.50% |
| CVX210618C00140000 | 2020-01-15 1:52PM EST | 2021-06-18 | 1.89 | 0.77 | 1.12 | 0.00 | - | 28 | 0 | 15.83% |
| CVX210917C00140000 | 2020-01-06 11:13AM EST | 2021-09-17 | 4.15 | 1.09 | 1.61 | 0.00 | - | - | 0 | 16.19% |
| CVX220121C00140000 | 2020-01-24 12:43PM EST | 2022-01-21 | 2.04 | 1.30 | 2.03 | 0.00 | - | 10 | 0 | 15.82% |
Putsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200221P00140000 | 2020-01-22 11:44AM EST | 2020-02-21 | 27.75 | 30.75 | 31.10 | 0.00 | - | - | - | 74.68% |
| CVX200320P00140000 | 2020-01-24 10:31AM EST | 2020-03-20 | 29.00 | 30.80 | 31.10 | 0.00 | - | 3 | 0 | 51.59% |
| CVX200515P00140000 | 2019-12-18 11:53AM EST | 2020-05-15 | 22.26 | 23.85 | 28.25 | 0.00 | - | 3 | 2 | 0.00% |
| CVX200619P00140000 | 2020-01-27 3:09PM EST | 2020-06-19 | 31.58 | 25.65 | 26.60 | +9.22 | +41.23% | 3 | 242 | 0.00% |
| CVX201218P00140000 | 2019-11-06 11:26AM EST | 2020-12-18 | 25.25 | 26.25 | 27.05 | 0.00 | - | - | 7 | 0.00% |
| CVX210115P00140000 | 2019-12-26 12:00PM EST | 2021-01-15 | 23.80 | 30.00 | 31.75 | 0.00 | - | 2 | 0 | 23.09% |
| CVX210319P00140000 | 2019-12-30 12:31PM EST | 2021-03-19 | 25.10 | 33.30 | 34.60 | 0.00 | - | - | 0 | 29.32% |
| CVX210917P00140000 | 2019-12-16 3:19PM EST | 2021-09-17 | 28.60 | 29.60 | 31.05 | 0.00 | - | - | 0 | 15.73% |
| CVX220121P00140000 | 2019-12-12 12:46PM EST | 2022-01-21 | 30.90 | 30.65 | 33.85 | 0.00 | - | 20 | 0 | 20.78% |