CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:42.50
Callsfor12 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200619C00042500 | 2020-05-28 3:32PM EDT | 2020-06-19 | 48.95 | 57.85 | 58.70 | 0.00 | - | 3 | 3 | 248.83% |
| CVX200918C00042500 | 2020-05-29 10:52AM EDT | 2020-09-18 | 47.20 | 57.45 | 58.50 | 0.00 | - | 10 | 10 | 78.13% |
| CVX201218C00042500 | 2020-05-15 3:40PM EDT | 2020-12-18 | 20.00 | 55.85 | 60.50 | 0.00 | - | 10 | 0 | 94.43% |
| CVX210115C00042500 | 2020-04-07 9:41AM EDT | 2021-01-15 | 42.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX220121C00042500 | 2020-04-29 10:21AM EDT | 2022-01-21 | 51.00 | 47.25 | 48.85 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220617C00042500 | 2020-05-29 10:45AM EDT | 2022-06-17 | 47.75 | 56.00 | 61.00 | 0.00 | - | 2 | 2 | 51.40% |
Putsfor12 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200619P00042500 | 2020-04-30 1:34PM EDT | 2020-06-19 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 46 | 162.50% |
| CVX200918P00042500 | 2020-05-20 10:20AM EDT | 2020-09-18 | 0.13 | 0.00 | 0.09 | 0.00 | - | 10 | 60 | 64.84% |
| CVX201218P00042500 | 2020-04-28 3:47PM EDT | 2020-12-18 | 1.27 | 0.21 | 0.73 | 0.00 | - | 1 | 13 | 66.50% |
| CVX210115P00042500 | 2020-06-03 2:30PM EDT | 2021-01-15 | 0.54 | 0.01 | 0.62 | 0.00 | - | 15 | 21 | 57.91% |
| CVX210618P00042500 | 2020-05-13 6:59PM EDT | 2021-06-18 | 2.00 | 0.34 | 1.21 | 0.00 | - | - | 0 | 52.78% |
| CVX220121P00042500 | 2020-05-05 12:02PM EDT | 2022-01-21 | 3.20 | 1.41 | 2.22 | 0.00 | - | 5 | 73 | 51.42% |
| CVX220617P00042500 | 2020-03-20 9:43AM EDT | 2022-06-17 | 12.32 | 3.25 | 4.75 | 0.00 | - | - | 0 | 58.46% |
© 2020 Verizon Media. All rights reserved.