CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:30.00
Callsfor12 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200619C00030000 | 2020-05-15 3:59PM EDT | 2020-06-19 | 59.06 | 70.15 | 70.80 | 0.00 | - | 470 | 0 | 0.00% |
| CVX200918C00030000 | 2020-05-15 3:34PM EDT | 2020-09-18 | 60.18 | 69.90 | 71.25 | 0.00 | - | 50 | 0 | 122.36% |
| CVX201218C00030000 | 2020-06-01 11:18AM EDT | 2020-12-18 | 61.70 | 68.20 | 73.00 | 0.00 | - | 1 | 1 | 127.59% |
| CVX210115C00030000 | 2020-06-04 3:14PM EDT | 2021-01-15 | 65.50 | 70.00 | 70.90 | 0.00 | - | 1 | 1 | 66.02% |
| CVX210319C00030000 | 2020-05-15 3:42PM EDT | 2021-03-19 | 59.50 | 69.65 | 71.55 | 0.00 | - | 100 | 0 | 81.64% |
| CVX210618C00030000 | 2020-04-03 10:22AM EDT | 2021-06-18 | 45.98 | 55.35 | 56.90 | 0.00 | - | 6 | 7 | 0.00% |
| CVX210917C00030000 | 2020-05-15 2:34PM EDT | 2021-09-17 | 60.45 | 68.50 | 73.30 | 0.00 | - | 6 | 3 | 85.50% |
| CVX220121C00030000 | 2020-05-15 3:01PM EDT | 2022-01-21 | 60.27 | 68.50 | 73.50 | 0.00 | - | 17 | 2 | 77.64% |
| CVX220617C00030000 | 2020-06-01 3:52PM EDT | 2022-06-17 | 62.95 | 68.50 | 73.50 | 0.00 | - | 1 | 17 | 69.52% |
Putsfor12 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200619P00030000 | 2020-04-29 2:59PM EDT | 2020-06-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 1,576 | 196.88% |
| CVX200918P00030000 | 2020-06-03 2:22PM EDT | 2020-09-18 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 192 | 87.50% |
| CVX201218P00030000 | 2020-06-05 10:01AM EDT | 2020-12-18 | 0.10 | 0.05 | 0.13 | -0.01 | -9.09% | 4 | 29 | 70.70% |
| CVX210115P00030000 | 2020-05-27 1:28PM EDT | 2021-01-15 | 0.20 | 0.05 | 3.15 | 0.00 | - | 5 | 522 | 109.94% |
| CVX210319P00030000 | 2020-05-04 9:56AM EDT | 2021-03-19 | 0.56 | 0.01 | 0.37 | 0.00 | - | 2 | 10 | 64.65% |
| CVX210618P00030000 | 2020-05-12 3:50PM EDT | 2021-06-18 | 0.57 | 0.03 | 0.44 | 0.00 | - | 2 | 10 | 58.20% |
| CVX210917P00030000 | 2020-05-07 9:30AM EDT | 2021-09-17 | 0.83 | 0.05 | 0.63 | 0.00 | - | 2 | 10 | 55.42% |
| CVX220121P00030000 | 2020-06-02 3:44PM EDT | 2022-01-21 | 0.82 | 0.40 | 0.88 | 0.00 | - | 1 | 29 | 55.13% |
| CVX220617P00030000 | 2020-06-05 9:30AM EDT | 2022-06-17 | 1.00 | 0.00 | 2.75 | -0.30 | -23.08% | 5 | 75 | 58.20% |
© 2020 Verizon Media. All rights reserved.