CVX - Chevron Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:65.00
Callsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200320C00065000 | 2020-01-03 11:30AM EST | 2020-03-20 | 56.00 | 50.20 | 51.05 | 0.00 | - | 3 | 3 | 57.03% |
| CVX200619C00065000 | 2019-12-12 2:29PM EST | 2020-06-19 | 53.33 | 51.10 | 51.95 | 0.00 | - | 8 | 0 | 59.18% |
| CVX201218C00065000 | 2020-01-16 11:12AM EST | 2020-12-18 | 52.24 | 50.00 | 51.25 | 0.00 | - | 1 | 104 | 37.02% |
| CVX210115C00065000 | 2020-01-07 3:21PM EST | 2021-01-15 | 53.88 | 50.00 | 51.25 | 0.00 | - | 2 | 281 | 35.55% |
| CVX210319C00065000 | 2019-12-16 12:07AM EST | 2021-03-19 | 54.01 | 51.35 | 52.60 | 0.00 | - | - | 0 | 42.86% |
| CVX210618C00065000 | 2019-12-16 12:27PM EST | 2021-06-18 | 54.11 | 51.35 | 52.60 | 0.00 | - | 2 | 0 | 38.89% |
| CVX210917C00065000 | 2020-01-08 3:59PM EST | 2021-09-17 | 52.90 | 50.00 | 51.25 | 0.00 | - | 2 | 188 | 27.42% |
| CVX220121C00065000 | 2020-01-15 1:31PM EST | 2022-01-21 | 51.17 | 50.00 | 51.25 | 0.00 | - | 2 | 129 | 24.94% |
Putsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200320P00065000 | 2019-10-13 11:09PM EST | 2020-03-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CVX200619P00065000 | 2019-12-18 3:02PM EST | 2020-06-19 | 0.10 | 0.05 | 0.08 | 0.00 | - | 1 | 65 | 38.87% |
| CVX201218P00065000 | 2019-12-17 9:30AM EST | 2020-12-18 | 0.45 | 0.10 | 0.60 | 0.00 | - | 10 | 63 | 36.26% |
| CVX210115P00065000 | 2020-01-03 11:26AM EST | 2021-01-15 | 0.50 | 0.36 | 0.47 | 0.00 | - | 3 | 346 | 33.20% |
| CVX210618P00065000 | 2020-01-17 3:26PM EST | 2021-06-18 | 0.62 | 0.39 | 0.85 | -0.04 | -6.06% | 1 | 2 | 31.40% |
| CVX210917P00065000 | 2020-01-07 10:01AM EST | 2021-09-17 | 1.10 | 0.77 | 1.14 | 0.00 | - | 5 | 12 | 30.96% |
| CVX220121P00065000 | 2020-01-09 10:45AM EST | 2022-01-21 | 1.73 | 1.20 | 1.63 | 0.00 | - | 10 | 70 | 30.82% |