CVX - Chevron Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:40.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200619C00040000 | 2020-05-15 3:40PM EDT | 2020-06-19 | 49.30 | 51.75 | 52.20 | 0.00 | - | 120 | 0 | 158.98% |
| CVX200918C00040000 | 2020-05-15 2:34PM EDT | 2020-09-18 | 50.43 | 51.85 | 52.15 | 0.00 | - | 3 | 0 | 67.58% |
| CVX210115C00040000 | 2020-05-15 2:34PM EDT | 2021-01-15 | 50.41 | 51.65 | 52.45 | 0.00 | - | 6 | 1 | 58.35% |
| CVX210917C00040000 | 2020-03-24 10:53AM EDT | 2021-09-17 | 24.85 | 48.30 | 49.90 | 0.00 | - | 10 | 5 | 0.00% |
| CVX220121C00040000 | 2020-04-20 3:00PM EDT | 2022-01-21 | 44.75 | 50.05 | 53.00 | 0.00 | - | 2 | 5 | 43.12% |
| CVX220617C00040000 | 2020-05-15 3:48PM EDT | 2022-06-17 | 49.34 | 51.80 | 53.35 | 0.00 | - | 140 | 17 | 41.65% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200619P00040000 | 2020-05-26 9:30AM EDT | 2020-06-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 299 | 109.38% |
| CVX200918P00040000 | 2020-05-27 12:15PM EDT | 2020-09-18 | 0.10 | 0.01 | 0.24 | 0.00 | - | 3 | 115 | 68.95% |
| CVX201218P00040000 | 2020-05-01 12:17PM EDT | 2020-12-18 | 0.98 | 0.13 | 0.67 | 0.00 | - | 18 | 40 | 61.96% |
| CVX210115P00040000 | 2020-05-22 11:19AM EDT | 2021-01-15 | 0.75 | 0.24 | 0.76 | 0.00 | - | 1 | 257 | 60.64% |
| CVX210319P00040000 | 2020-05-15 10:54AM EDT | 2021-03-19 | 1.15 | 0.43 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| CVX210618P00040000 | 2020-05-13 1:43PM EDT | 2021-06-18 | 1.62 | 0.73 | 1.52 | 0.00 | - | 10 | 32 | 55.98% |
| CVX220121P00040000 | 2020-05-26 9:30AM EDT | 2022-01-21 | 2.25 | 1.61 | 2.55 | 0.00 | - | 2 | 44 | 52.64% |
| CVX220617P00040000 | 2020-05-19 11:29AM EDT | 2022-06-17 | 2.33 | 2.23 | 3.20 | 0.00 | - | 4 | 22 | 51.12% |
© 2020 Verizon Media. All rights reserved.