CVX - Chevron Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:52.50
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200619C00052500 | 2020-05-15 2:34PM EDT | 2020-06-19 | 37.92 | 39.80 | 40.05 | 0.00 | - | 4 | 1 | 0.00% |
| CVX200918C00052500 | 2020-04-15 12:23PM EDT | 2020-09-18 | 28.30 | 37.55 | 37.85 | 0.00 | - | 1 | 1 | 0.00% |
| CVX201218C00052500 | 2020-05-05 11:00AM EDT | 2020-12-18 | 42.60 | 40.30 | 40.85 | 0.00 | - | 1 | 0 | 43.60% |
| CVX210115C00052500 | 2020-05-20 3:21PM EDT | 2021-01-15 | 41.45 | 40.45 | 40.80 | 0.00 | - | 1 | 87 | 39.70% |
| CVX210319C00052500 | 2020-05-14 11:37AM EDT | 2021-03-19 | 37.50 | 39.95 | 41.55 | 0.00 | - | 557 | 2 | 45.83% |
| CVX220121C00052500 | 2020-04-07 2:01PM EDT | 2022-01-21 | 33.51 | 40.30 | 42.30 | 0.00 | - | 1 | 2 | 36.93% |
| CVX220617C00052500 | 2020-05-18 9:31AM EDT | 2022-06-17 | 42.41 | 40.90 | 43.05 | 0.00 | - | 9 | 11 | 36.82% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200619P00052500 | 2020-05-26 12:49PM EDT | 2020-06-19 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 70 | 92.19% |
| CVX200918P00052500 | 2020-05-05 2:27PM EDT | 2020-09-18 | 0.80 | 0.14 | 0.69 | 0.00 | - | 40 | 104 | 60.99% |
| CVX201218P00052500 | 2020-05-27 10:00AM EDT | 2020-12-18 | 1.15 | 1.16 | 1.29 | 0.00 | - | 30 | 1,126 | 57.50% |
| CVX210115P00052500 | 2020-05-13 3:03PM EDT | 2021-01-15 | 2.24 | 1.42 | 1.52 | 0.00 | - | 55 | 135 | 56.54% |
| CVX210618P00052500 | 2020-05-06 2:23PM EDT | 2021-06-18 | 3.50 | 2.26 | 2.76 | 0.00 | - | 6 | 9 | 51.22% |
| CVX210917P00052500 | 2020-03-27 10:45PM EDT | 2021-09-17 | 8.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX220121P00052500 | 2020-04-28 12:15PM EDT | 2022-01-21 | 5.20 | 3.65 | 4.85 | 0.00 | - | 2 | 571 | 51.86% |
| CVX220617P00052500 | 2020-03-24 11:02AM EDT | 2022-06-17 | 14.50 | 6.30 | 7.60 | 0.00 | - | 10 | 30 | 54.19% |
© 2020 Verizon Media. All rights reserved.