CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:70.00
Callsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200320C00070000 | 2020-01-03 11:27AM EST | 2020-03-20 | 51.05 | 42.50 | 42.70 | 0.00 | - | 3 | 0 | 79.98% |
| CVX200619C00070000 | 2019-11-14 3:48PM EST | 2020-06-19 | 49.95 | 45.85 | 50.50 | 0.00 | - | 100 | 0 | 94.53% |
| CVX201218C00070000 | 2019-12-11 10:03AM EST | 2020-12-18 | 47.08 | 45.90 | 47.20 | 0.00 | - | 2 | 0 | 55.77% |
| CVX210115C00070000 | 2019-12-11 10:04AM EST | 2021-01-15 | 47.08 | 45.95 | 47.20 | 0.00 | - | 2 | 0 | 53.63% |
| CVX210319C00070000 | 2019-12-19 9:33AM EST | 2021-03-19 | 48.81 | 45.00 | 46.25 | 0.00 | - | 1 | 3 | 48.09% |
| CVX210618C00070000 | 2019-12-10 12:51PM EST | 2021-06-18 | 48.18 | 45.95 | 47.20 | 0.00 | - | 2 | 0 | 47.05% |
| CVX210917C00070000 | 2019-12-27 2:02PM EST | 2021-09-17 | 51.33 | 41.90 | 43.15 | 0.00 | - | 1 | 0 | 27.33% |
| CVX220121C00070000 | 2019-12-06 3:29PM EST | 2022-01-21 | 48.55 | 45.95 | 47.20 | 0.00 | - | 10 | 0 | 39.38% |
Putsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200320P00070000 | 2019-11-04 11:16AM EST | 2020-03-20 | 0.08 | 0.02 | 0.06 | 0.00 | - | 1 | 5 | 52.34% |
| CVX200619P00070000 | 2019-12-24 10:28AM EST | 2020-06-19 | 0.15 | 0.08 | 0.19 | 0.00 | - | 1 | 0 | 37.70% |
| CVX201218P00070000 | 2020-01-23 12:34PM EST | 2020-12-18 | 0.58 | 0.48 | 0.80 | 0.00 | - | 5 | 0 | 32.98% |
| CVX210115P00070000 | 2020-01-09 1:33PM EST | 2021-01-15 | 0.65 | 0.66 | 0.77 | 0.00 | - | 20 | 0 | 31.38% |
| CVX210319P00070000 | 2020-01-21 10:36AM EST | 2021-03-19 | 0.72 | 0.60 | 0.95 | 0.00 | - | - | - | 30.36% |
| CVX210618P00070000 | 2019-11-27 9:53AM EST | 2021-06-18 | 1.25 | 0.89 | 1.21 | 0.00 | - | 10 | 14 | 29.20% |
| CVX210917P00070000 | 2020-01-10 10:40AM EST | 2021-09-17 | 1.50 | 1.07 | 1.82 | 0.00 | - | 1 | 0 | 30.03% |
| CVX220121P00070000 | 2019-12-31 9:30AM EST | 2022-01-21 | 2.06 | 1.62 | 2.14 | 0.00 | - | 21 | 0 | 28.63% |