CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:62.50
Callsfor12 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200619C00062500 | 2020-06-02 3:23PM EDT | 2020-06-19 | 31.30 | 37.50 | 38.45 | 0.00 | - | 9 | 18 | 124.02% |
| CVX200918C00062500 | 2020-06-05 2:35PM EDT | 2020-09-18 | 38.30 | 36.95 | 38.65 | +10.40 | +37.28% | 7 | 140 | 50.88% |
| CVX201218C00062500 | 2020-06-05 10:54AM EDT | 2020-12-18 | 38.65 | 36.50 | 41.20 | +14.90 | +62.74% | 1 | 10 | 63.79% |
| CVX210115C00062500 | 2020-06-04 10:43AM EDT | 2021-01-15 | 34.85 | 37.60 | 39.95 | 0.00 | - | 3 | 114 | 50.00% |
| CVX210319C00062500 | 2020-04-20 10:55AM EDT | 2021-03-19 | 27.00 | 29.05 | 31.95 | 0.00 | - | 1 | 2 | 0.00% |
| CVX210618C00062500 | 2020-05-01 11:59AM EDT | 2021-06-18 | 27.88 | 30.50 | 33.10 | 0.00 | - | 1 | 2 | 0.00% |
| CVX220121C00062500 | 2020-05-04 3:03PM EDT | 2022-01-21 | 31.47 | 36.55 | 39.00 | 0.00 | - | 3 | 3 | 24.56% |
| CVX220617C00062500 | 2020-04-20 10:21AM EDT | 2022-06-17 | 28.04 | 32.00 | 33.70 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor12 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200619P00062500 | 2020-06-04 1:37PM EDT | 2020-06-19 | 0.02 | 0.00 | 0.06 | 0.00 | - | 8 | 1,423 | 101.56% |
| CVX200918P00062500 | 2020-06-03 11:23AM EDT | 2020-09-18 | 0.74 | 0.38 | 0.74 | 0.00 | - | 1 | 382 | 56.25% |
| CVX201218P00062500 | 2020-05-22 3:48PM EDT | 2020-12-18 | 2.83 | 1.17 | 1.90 | 0.00 | - | 1 | 289 | 52.52% |
| CVX210115P00062500 | 2020-06-04 3:10PM EDT | 2021-01-15 | 2.00 | 0.91 | 2.14 | 0.00 | - | 10 | 185 | 54.14% |
| CVX210319P00062500 | 2020-06-01 2:52PM EDT | 2021-03-19 | 3.10 | 1.59 | 2.86 | 0.00 | - | 4 | 29 | 52.52% |
| CVX210618P00062500 | 2020-05-01 11:59AM EDT | 2021-06-18 | 6.57 | 4.20 | 5.15 | 0.00 | - | 1 | 1 | 54.80% |
| CVX210917P00062500 | 2020-06-02 2:34PM EDT | 2021-09-17 | 5.10 | 2.96 | 4.55 | 0.00 | - | 1 | 11 | 48.66% |
| CVX220121P00062500 | 2020-05-29 12:53PM EDT | 2022-01-21 | 7.15 | 3.75 | 5.55 | 0.00 | - | 130 | 65 | 46.84% |
| CVX220617P00062500 | 2020-03-27 11:19AM EDT | 2022-06-17 | 14.98 | 8.95 | 11.30 | 0.00 | - | 1 | 2 | 55.65% |
© 2020 Verizon Media. All rights reserved.