CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:65.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200710C00065000 | 2020-06-25 11:27AM EDT | 2020-07-10 | 23.30 | 23.80 | 24.05 | 0.00 | - | 3 | 12 | 148.44% |
| CVX200717C00065000 | 2020-06-15 3:48PM EDT | 2020-07-17 | 28.75 | 23.85 | 24.00 | 0.00 | - | - | 5 | 108.40% |
| CVX200731C00065000 | 2020-06-23 1:51PM EDT | 2020-07-31 | 27.10 | 23.55 | 24.70 | 0.00 | - | - | 8 | 83.79% |
| CVX200821C00065000 | 2020-07-01 10:58AM EDT | 2020-08-21 | 24.65 | 24.05 | 24.25 | 0.00 | - | 4 | 8 | 64.31% |
| CVX200918C00065000 | 2020-06-19 9:49AM EDT | 2020-09-18 | 29.00 | 24.40 | 24.60 | 0.00 | - | 1 | 126 | 56.84% |
| CVX201218C00065000 | 2020-06-19 1:56PM EDT | 2020-12-18 | 27.90 | 24.95 | 25.30 | 0.00 | - | 1 | 0 | 45.58% |
| CVX210115C00065000 | 2020-07-02 9:54AM EDT | 2021-01-15 | 26.25 | 25.15 | 25.60 | +1.89 | +7.76% | 6 | 284 | 44.40% |
| CVX210319C00065000 | 2020-06-26 3:41PM EDT | 2021-03-19 | 24.15 | 25.20 | 26.35 | 0.00 | - | 8 | 12 | 43.07% |
| CVX210618C00065000 | 2020-06-08 9:42AM EDT | 2021-06-18 | 38.93 | 25.50 | 28.60 | 0.00 | - | 7 | 8 | 47.30% |
| CVX210917C00065000 | 2020-06-29 10:34AM EDT | 2021-09-17 | 25.93 | 25.40 | 28.05 | 0.00 | - | 1 | 30 | 40.02% |
| CVX220121C00065000 | 2020-07-02 2:37PM EDT | 2022-01-21 | 27.47 | 26.30 | 28.65 | +0.62 | +2.31% | 1 | 29 | 37.35% |
| CVX220617C00065000 | 2020-06-25 2:10PM EDT | 2022-06-17 | 27.05 | 26.55 | 29.25 | 0.00 | - | 4 | 0 | 35.08% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200710P00065000 | 2020-06-29 3:53PM EDT | 2020-07-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 61 | 81 | 81.25% |
| CVX200717P00065000 | 2020-06-29 1:13PM EDT | 2020-07-17 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 592 | 59.38% |
| CVX200724P00065000 | 2020-07-01 3:08PM EDT | 2020-07-24 | 0.10 | 0.00 | 0.24 | 0.00 | - | 1 | 0 | 64.45% |
| CVX200821P00065000 | 2020-07-02 3:35PM EDT | 2020-08-21 | 0.43 | 0.38 | 0.41 | -0.11 | -20.37% | 8 | 777 | 53.56% |
| CVX200918P00065000 | 2020-07-02 11:42AM EDT | 2020-09-18 | 0.81 | 0.82 | 0.85 | -0.42 | -34.15% | 12 | 1,142 | 51.42% |
| CVX201218P00065000 | 2020-06-30 2:58PM EDT | 2020-12-18 | 2.50 | 2.47 | 2.57 | -0.30 | -10.71% | 1 | 0 | 50.06% |
| CVX210115P00065000 | 2020-06-29 2:05PM EDT | 2021-01-15 | 3.45 | 2.81 | 3.10 | 0.00 | - | 260 | 1,006 | 49.90% |
| CVX210319P00065000 | 2020-06-23 2:13PM EDT | 2021-03-19 | 3.79 | 3.70 | 4.25 | 0.00 | - | 1 | 243 | 49.67% |
| CVX210618P00065000 | 2020-06-11 9:34AM EDT | 2021-06-18 | 4.65 | 4.25 | 6.35 | 0.00 | - | 2 | 122 | 51.83% |
| CVX210917P00065000 | 2020-06-12 12:00PM EDT | 2021-09-17 | 5.95 | 6.30 | 7.80 | 0.00 | - | 3 | 17 | 51.51% |
| CVX220121P00065000 | 2020-06-08 3:12PM EDT | 2022-01-21 | 5.00 | 7.25 | 9.30 | 0.00 | - | 4 | 750 | 50.19% |
| CVX220617P00065000 | 2020-06-30 10:46AM EDT | 2022-06-17 | 9.75 | 7.85 | 10.25 | 0.00 | - | 16 | 166 | 47.39% |
© 2020 Verizon Media. All rights reserved.