CVX - Chevron Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:60.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200619C00060000 | 2020-06-02 1:21PM EDT | 2020-06-19 | 33.75 | 36.10 | 36.55 | 0.00 | - | 3 | 4 | 117.19% |
| CVX200918C00060000 | 2020-06-02 1:31PM EDT | 2020-09-18 | 34.31 | 36.50 | 37.00 | 0.00 | - | 1 | 101 | 56.59% |
| CVX201218C00060000 | 2020-06-03 3:16PM EDT | 2020-12-18 | 38.20 | 36.85 | 37.60 | 0.00 | - | 2 | 61 | 51.56% |
| CVX210115C00060000 | 2020-06-03 1:42PM EDT | 2021-01-15 | 37.48 | 37.15 | 37.65 | 0.00 | - | 13 | 118 | 48.71% |
| CVX210319C00060000 | 2020-04-27 3:43PM EDT | 2021-03-19 | 32.40 | 32.90 | 36.65 | 0.00 | - | 1 | 65 | 33.11% |
| CVX210618C00060000 | 2020-05-15 3:36PM EDT | 2021-06-18 | 31.80 | 37.15 | 39.00 | 0.00 | - | 5 | 30 | 45.84% |
| CVX210917C00060000 | 2020-03-25 11:05AM EDT | 2021-09-17 | 19.54 | 29.15 | 32.60 | 0.00 | - | 1 | 10 | 0.00% |
| CVX220121C00060000 | 2020-05-20 3:32PM EDT | 2022-01-21 | 36.90 | 38.00 | 39.85 | 0.00 | - | 15 | 251 | 40.15% |
| CVX220617C00060000 | 2020-05-29 2:18PM EDT | 2022-06-17 | 34.00 | 38.40 | 40.35 | 0.00 | - | 1 | 83 | 37.74% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200605P00060000 | 2020-05-13 6:59PM EDT | 2020-06-05 | 0.28 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 243.75% |
| CVX200619P00060000 | 2020-06-03 11:04AM EDT | 2020-06-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1,380 | 89.06% |
| CVX200717P00060000 | 2020-06-03 10:23AM EDT | 2020-07-17 | 0.09 | 0.05 | 0.08 | 0.00 | - | 2 | 9 | 60.16% |
| CVX200821P00060000 | 2020-06-03 9:30AM EDT | 2020-08-21 | 0.40 | 0.00 | 0.39 | 0.00 | - | 1 | 2 | 52.83% |
| CVX200918P00060000 | 2020-06-04 10:59AM EDT | 2020-09-18 | 0.54 | 0.00 | 0.58 | -0.04 | -6.90% | 4 | 477 | 55.81% |
| CVX201218P00060000 | 2020-06-01 3:18PM EDT | 2020-12-18 | 1.95 | 1.36 | 1.66 | 0.00 | - | 26 | 128 | 51.98% |
| CVX210115P00060000 | 2020-06-03 11:01AM EDT | 2021-01-15 | 1.91 | 1.70 | 1.83 | 0.00 | - | 1 | 1,273 | 50.90% |
| CVX210319P00060000 | 2020-05-20 2:47PM EDT | 2021-03-19 | 3.25 | 1.89 | 2.56 | 0.00 | - | 1 | 121 | 50.60% |
| CVX210618P00060000 | 2020-05-27 3:10PM EDT | 2021-06-18 | 3.80 | 2.68 | 3.45 | 0.00 | - | 2 | 403 | 48.98% |
| CVX210917P00060000 | 2020-04-22 3:25PM EDT | 2021-09-17 | 7.75 | 5.10 | 5.65 | 0.00 | - | 1 | 98 | 52.43% |
| CVX220121P00060000 | 2020-06-02 10:20AM EDT | 2022-01-21 | 5.50 | 4.50 | 5.50 | 0.00 | - | 50 | 1,196 | 47.03% |
| CVX220617P00060000 | 2020-06-03 3:49PM EDT | 2022-06-17 | 6.05 | 5.60 | 6.20 | 0.00 | - | 100 | 295 | 44.40% |
© 2020 Verizon Media. All rights reserved.