CVX - Chevron Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:50.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200529C00050000 | 2020-05-21 12:23PM EDT | 2020-05-29 | 42.55 | 39.30 | 43.35 | 0.00 | - | - | 3 | 910.74% |
| CVX200619C00050000 | 2020-05-15 3:50PM EDT | 2020-06-19 | 39.11 | 41.05 | 41.75 | 0.00 | - | 19 | 0 | 0.00% |
| CVX200717C00050000 | 2020-05-26 10:41AM EDT | 2020-07-17 | 44.25 | 40.80 | 41.90 | 0.00 | - | 5 | 9 | 71.88% |
| CVX200918C00050000 | 2020-05-15 3:35PM EDT | 2020-09-18 | 40.15 | 40.60 | 41.80 | 0.00 | - | 1 | 2 | 0.00% |
| CVX201218C00050000 | 2020-05-06 11:35AM EDT | 2020-12-18 | 39.85 | 40.40 | 42.60 | 0.00 | - | 10 | 6 | 53.81% |
| CVX210115C00050000 | 2020-05-27 3:51PM EDT | 2021-01-15 | 44.49 | 41.10 | 42.90 | 0.00 | - | 1 | 38 | 54.54% |
| CVX210319C00050000 | 2020-05-13 11:12AM EDT | 2021-03-19 | 38.04 | 41.10 | 43.35 | 0.00 | - | 1 | 1 | 53.00% |
| CVX210618C00050000 | 2020-05-12 9:37AM EDT | 2021-06-18 | 43.80 | 41.40 | 43.25 | 0.00 | - | 1 | 3 | 45.47% |
| CVX210917C00050000 | 2020-04-23 10:42AM EDT | 2021-09-17 | 39.11 | 40.50 | 42.90 | 0.00 | - | 3 | 1 | 38.01% |
| CVX220121C00050000 | 2020-05-18 3:03PM EDT | 2022-01-21 | 44.70 | 40.30 | 44.80 | 0.00 | - | 1 | 36 | 45.42% |
| CVX220617C00050000 | 2020-05-26 1:01PM EDT | 2022-06-17 | 44.40 | 41.85 | 45.00 | 0.00 | - | 5 | 50 | 41.64% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200529P00050000 | 2020-05-22 2:32PM EDT | 2020-05-29 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 68 | 468.75% |
| CVX200605P00050000 | 2020-05-19 3:04PM EDT | 2020-06-05 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 14 | 162.50% |
| CVX200619P00050000 | 2020-05-29 3:04PM EDT | 2020-06-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 681 | 96.09% |
| CVX200626P00050000 | 2020-05-22 3:15PM EDT | 2020-06-26 | 0.04 | 0.00 | 0.07 | 0.00 | - | 10 | 14 | 86.72% |
| CVX200717P00050000 | 2020-05-26 11:26AM EDT | 2020-07-17 | 0.07 | 0.03 | 0.14 | 0.00 | - | 10 | 12 | 74.02% |
| CVX200821P00050000 | 2020-05-18 3:47PM EDT | 2020-08-21 | 0.25 | 0.00 | 0.41 | 0.00 | - | - | 10 | 64.75% |
| CVX200918P00050000 | 2020-05-26 10:50AM EDT | 2020-09-18 | 0.44 | 0.26 | 0.45 | 0.00 | - | 1 | 422 | 61.77% |
| CVX201218P00050000 | 2020-05-29 9:54AM EDT | 2020-12-18 | 1.10 | 0.93 | 1.15 | +0.08 | +7.84% | 2 | 250 | 57.81% |
| CVX210115P00050000 | 2020-05-28 11:40AM EDT | 2021-01-15 | 1.26 | 1.22 | 1.60 | 0.00 | - | 5 | 340 | 58.59% |
| CVX210319P00050000 | 2020-05-15 2:50PM EDT | 2021-03-19 | 2.20 | 1.55 | 2.14 | 0.00 | - | 2 | 170 | 56.01% |
| CVX210618P00050000 | 2020-05-28 3:49PM EDT | 2021-06-18 | 2.30 | 2.03 | 2.81 | 0.00 | - | 12 | 216 | 53.15% |
| CVX210917P00050000 | 2020-04-15 12:22PM EDT | 2021-09-17 | 5.00 | 3.15 | 4.15 | 0.00 | - | 1 | 6 | 54.93% |
| CVX220121P00050000 | 2020-05-29 9:32AM EDT | 2022-01-21 | 3.80 | 3.45 | 4.00 | -0.22 | -5.47% | 1 | 1,191 | 50.53% |
| CVX220617P00050000 | 2020-05-28 3:32PM EDT | 2022-06-17 | 4.60 | 3.85 | 4.75 | 0.00 | - | 12 | 81 | 48.40% |
© 2020 Verizon Media. All rights reserved.