CVX - Chevron Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:140.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200619C00140000 | 2020-05-29 11:48AM EDT | 2020-06-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 3,182 | 67.19% |
| CVX200918C00140000 | 2020-05-15 1:52PM EDT | 2020-09-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 90 | 12.50% |
| CVX201218C00140000 | 2020-05-18 9:58AM EDT | 2020-12-18 | 0.34 | 0.00 | 0.46 | 0.00 | - | 1 | 85 | 29.79% |
| CVX210115C00140000 | 2020-06-02 3:50PM EDT | 2021-01-15 | 0.36 | 0.25 | 0.44 | 0.00 | - | 3 | 1,055 | 27.64% |
| CVX210319C00140000 | 2020-05-29 1:10PM EDT | 2021-03-19 | 0.48 | 0.26 | 1.14 | 0.00 | - | 2 | 87 | 30.07% |
| CVX210618C00140000 | 2020-05-19 3:35PM EDT | 2021-06-18 | 1.19 | 0.92 | 2.00 | 0.00 | - | 2 | 69 | 30.46% |
| CVX210917C00140000 | 2020-04-30 2:49PM EDT | 2021-09-17 | 1.82 | 0.94 | 2.31 | 0.00 | - | 5 | 11 | 28.55% |
| CVX220121C00140000 | 2020-05-28 3:32PM EDT | 2022-01-21 | 2.60 | 2.48 | 3.50 | 0.00 | - | 1 | 418 | 29.00% |
| CVX220617C00140000 | 2020-06-03 2:01PM EDT | 2022-06-17 | 3.90 | 2.81 | 5.45 | 0.00 | - | 1 | 514 | 30.60% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200619P00140000 | 2020-05-27 1:00PM EDT | 2020-06-19 | 46.80 | 43.55 | 43.70 | 0.00 | - | 10 | 0 | 72.66% |
| CVX200918P00140000 | 2020-05-29 3:00PM EDT | 2020-09-18 | 49.80 | 44.35 | 45.00 | 0.00 | - | 6 | 63 | 51.51% |
| CVX201218P00140000 | 2020-03-30 2:44PM EDT | 2020-12-18 | 70.30 | 47.10 | 49.65 | 0.00 | - | 5 | 13 | 56.12% |
| CVX210115P00140000 | 2020-05-20 2:31PM EDT | 2021-01-15 | 49.00 | 44.85 | 46.65 | 0.00 | - | 5 | 241 | 44.75% |
| CVX210319P00140000 | 2020-03-12 2:34PM EDT | 2021-03-19 | 68.40 | 56.85 | 60.50 | 0.00 | - | - | 1 | 79.43% |
| CVX210917P00140000 | 2020-03-27 4:31AM EDT | 2021-09-17 | 70.25 | 57.70 | 62.50 | 0.00 | - | - | 2 | 65.53% |
| CVX220121P00140000 | 2020-04-22 11:26AM EDT | 2022-01-21 | 61.80 | 53.30 | 57.50 | 0.00 | - | 1 | 0 | 52.84% |
| CVX220617P00140000 | 2020-05-14 11:31AM EDT | 2022-06-17 | 59.10 | 50.30 | 53.20 | 0.00 | - | 2 | 145 | 39.14% |
© 2020 Verizon Media. All rights reserved.