CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:60.00
Callsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200619C00060000 | 2020-01-13 11:43AM EST | 2020-06-19 | 56.92 | 49.80 | 50.90 | 0.00 | - | 2 | 0 | 56.69% |
| CVX201218C00060000 | 2019-12-16 11:04AM EST | 2020-12-18 | 59.37 | 56.30 | 57.55 | 0.00 | - | 2 | 0 | 77.65% |
| CVX210115C00060000 | 2019-12-16 11:03AM EST | 2021-01-15 | 59.07 | 56.30 | 57.55 | 0.00 | - | 2 | 0 | 74.52% |
| CVX210319C00060000 | 2019-12-16 12:07AM EST | 2021-03-19 | 58.36 | 56.30 | 57.55 | 0.00 | - | - | 0 | 68.65% |
| CVX210618C00060000 | 2019-12-13 2:13PM EST | 2021-06-18 | 58.47 | 56.30 | 57.55 | 0.00 | - | 4 | 0 | 62.20% |
| CVX210917C00060000 | 2020-01-16 9:38AM EST | 2021-09-17 | 57.17 | 49.65 | 50.90 | 0.00 | - | 1 | 0 | 27.71% |
| CVX220121C00060000 | 2019-12-31 10:11AM EST | 2022-01-21 | 60.32 | 49.75 | 50.85 | 0.00 | - | 1 | 0 | 24.67% |
Putsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200619P00060000 | 2020-01-06 10:28AM EST | 2020-06-19 | 0.02 | 0.01 | 0.08 | 0.00 | - | 3 | 0 | 42.29% |
| CVX201218P00060000 | 2020-01-23 9:30AM EST | 2020-12-18 | 0.21 | 0.10 | 0.52 | 0.00 | - | - | 20 | 37.84% |
| CVX210115P00060000 | 2020-01-23 11:27AM EST | 2021-01-15 | 0.34 | 0.40 | 0.45 | 0.00 | - | 8 | 0 | 35.33% |
| CVX210319P00060000 | 2019-12-26 2:31PM EST | 2021-03-19 | 0.26 | 0.16 | 0.59 | 0.00 | - | - | 0 | 34.30% |
| CVX210618P00060000 | 2020-01-24 3:40PM EST | 2021-06-18 | 0.53 | 0.37 | 0.67 | +0.01 | +1.92% | 10 | 0 | 31.91% |
| CVX210917P00060000 | 2020-01-27 3:54PM EST | 2021-09-17 | 0.84 | 0.65 | 1.05 | +0.16 | +23.53% | 10 | 0 | 32.43% |
| CVX220121P00060000 | 2020-01-27 12:55PM EST | 2022-01-21 | 1.15 | 1.09 | 1.46 | +0.13 | +12.75% | 21 | 0 | 31.96% |