CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:70.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200529C00070000 | 2020-05-22 1:55PM EDT | 2020-05-29 | 19.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX200605C00070000 | 2020-05-22 2:43PM EDT | 2020-06-05 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX200619C00070000 | 2020-05-26 12:15PM EDT | 2020-06-19 | 23.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX200626C00070000 | 2020-05-11 12:40PM EDT | 2020-06-26 | 24.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX200717C00070000 | 2020-05-22 11:31AM EDT | 2020-07-17 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX200821C00070000 | 2020-05-20 12:22PM EDT | 2020-08-21 | 23.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX200918C00070000 | 2020-05-18 2:30PM EDT | 2020-09-18 | 24.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX201218C00070000 | 2020-05-21 11:05AM EDT | 2020-12-18 | 24.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX210115C00070000 | 2020-05-27 3:40PM EDT | 2021-01-15 | 26.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CVX210319C00070000 | 2020-05-27 12:37PM EDT | 2021-03-19 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX210618C00070000 | 2020-04-15 1:28PM EDT | 2021-06-18 | 18.65 | 23.65 | 25.70 | 0.00 | - | 1 | 25 | 27.63% |
| CVX210917C00070000 | 2020-05-14 9:35AM EDT | 2021-09-17 | 23.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVX220121C00070000 | 2020-05-21 3:52PM EDT | 2022-01-21 | 28.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX220617C00070000 | 2020-05-26 9:30AM EDT | 2022-06-17 | 28.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200529P00070000 | 2020-05-20 1:32PM EDT | 2020-05-29 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CVX200605P00070000 | 2020-05-26 11:24AM EDT | 2020-06-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX200612P00070000 | 2020-05-15 2:05PM EDT | 2020-06-12 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX200619P00070000 | 2020-05-27 1:39PM EDT | 2020-06-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| CVX200626P00070000 | 2020-05-22 12:00PM EDT | 2020-06-26 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX200702P00070000 | 2020-05-22 1:14PM EDT | 2020-07-02 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVX200717P00070000 | 2020-05-27 12:04PM EDT | 2020-07-17 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVX200821P00070000 | 2020-05-27 3:23PM EDT | 2020-08-21 | 1.34 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| CVX200918P00070000 | 2020-05-27 2:14PM EDT | 2020-09-18 | 1.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CVX201218P00070000 | 2020-05-22 2:47PM EDT | 2020-12-18 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX210115P00070000 | 2020-05-26 10:20AM EDT | 2021-01-15 | 4.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CVX210319P00070000 | 2020-05-08 10:57AM EDT | 2021-03-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX210618P00070000 | 2020-05-12 10:12AM EDT | 2021-06-18 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX210917P00070000 | 2020-03-25 12:36PM EDT | 2021-09-17 | 17.55 | 9.25 | 11.45 | 0.00 | - | 5 | 27 | 54.96% |
| CVX220121P00070000 | 2020-05-27 10:33AM EDT | 2022-01-21 | 8.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CVX220617P00070000 | 2020-05-11 12:16PM EDT | 2022-06-17 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2020 Verizon Media. All rights reserved.