CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:55.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200619C00055000 | 2020-05-15 3:59PM EDT | 2020-06-19 | 34.06 | 38.35 | 39.10 | 0.00 | - | 1,035 | 0 | 110.16% |
| CVX200918C00055000 | 2020-05-15 3:37PM EDT | 2020-09-18 | 34.97 | 38.20 | 39.90 | 0.00 | - | 30 | 1 | 68.46% |
| CVX201218C00055000 | 2020-05-13 2:59PM EDT | 2020-12-18 | 33.70 | 38.50 | 40.45 | 0.00 | - | 3 | 11 | 57.26% |
| CVX210115C00055000 | 2020-05-22 3:57PM EDT | 2021-01-15 | 36.80 | 38.90 | 40.40 | 0.00 | - | 3 | 166 | 53.22% |
| CVX210319C00055000 | 2020-05-12 12:27PM EDT | 2021-03-19 | 39.00 | 37.95 | 40.90 | 0.00 | - | 1 | 19 | 51.32% |
| CVX210618C00055000 | 2020-04-02 3:51PM EDT | 2021-06-18 | 25.20 | 34.50 | 37.20 | 0.00 | - | 1 | 4 | 0.00% |
| CVX210917C00055000 | 2020-05-15 2:22PM EDT | 2021-09-17 | 36.35 | 39.30 | 41.70 | 0.00 | - | 1 | 3 | 44.96% |
| CVX220121C00055000 | 2020-05-20 11:06AM EDT | 2022-01-21 | 39.44 | 39.55 | 42.15 | 0.00 | - | 5 | 84 | 42.10% |
| CVX220617C00055000 | 2020-04-13 11:04AM EDT | 2022-06-17 | 33.03 | 34.35 | 36.15 | 0.00 | - | 15 | 62 | 0.00% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200529P00055000 | 2020-05-13 11:29AM EDT | 2020-05-29 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 104 | 237.50% |
| CVX200605P00055000 | 2020-05-26 11:52AM EDT | 2020-06-05 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 24 | 135.94% |
| CVX200619P00055000 | 2020-05-26 3:28PM EDT | 2020-06-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 106 | 812 | 83.59% |
| CVX200626P00055000 | 2020-05-27 2:58PM EDT | 2020-06-26 | 0.04 | 0.00 | 0.08 | -0.17 | -80.95% | 4 | 6 | 76.95% |
| CVX200717P00055000 | 2020-05-18 12:36PM EDT | 2020-07-17 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 66.60% |
| CVX200918P00055000 | 2020-05-27 9:34AM EDT | 2020-09-18 | 0.55 | 0.44 | 0.80 | -0.15 | -21.43% | 13 | 338 | 61.33% |
| CVX201218P00055000 | 2020-05-20 11:03AM EDT | 2020-12-18 | 1.55 | 1.15 | 1.68 | 0.00 | - | 6 | 187 | 55.87% |
| CVX210115P00055000 | 2020-05-27 1:51PM EDT | 2021-01-15 | 1.77 | 1.47 | 1.76 | -0.45 | -20.27% | 30 | 1,069 | 54.37% |
| CVX210319P00055000 | 2020-05-19 1:58PM EDT | 2021-03-19 | 2.54 | 1.63 | 2.71 | 0.00 | - | 9 | 202 | 52.66% |
| CVX210618P00055000 | 2020-05-27 10:23AM EDT | 2021-06-18 | 3.00 | 2.27 | 3.45 | -0.65 | -17.81% | 50 | 68 | 50.37% |
| CVX210917P00055000 | 2020-05-06 10:30AM EDT | 2021-09-17 | 4.67 | 2.89 | 4.30 | 0.00 | - | 1 | 62 | 52.54% |
| CVX220121P00055000 | 2020-05-22 9:38AM EDT | 2022-01-21 | 5.12 | 4.15 | 5.05 | 0.00 | - | 4 | 1,690 | 49.84% |
| CVX220617P00055000 | 2020-05-26 9:36AM EDT | 2022-06-17 | 6.00 | 3.40 | 6.20 | 0.00 | - | 5 | 63 | 48.77% |
© 2020 Verizon Media. All rights reserved.