CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:72.50
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200619C00072500 | 2020-05-21 3:59PM EDT | 2020-06-19 | 19.80 | 18.70 | 19.75 | 0.00 | - | 1 | 5 | 73.39% |
| CVX200918C00072500 | 2020-05-15 9:48AM EDT | 2020-09-18 | 19.75 | 20.15 | 21.65 | 0.00 | - | 5 | 261 | 49.99% |
| CVX201218C00072500 | 2020-05-20 1:07PM EDT | 2020-12-18 | 23.03 | 21.60 | 22.90 | 0.00 | - | 1 | 92 | 44.14% |
| CVX210115C00072500 | 2020-05-21 2:04PM EDT | 2021-01-15 | 23.41 | 21.60 | 23.45 | 0.00 | - | 100 | 230 | 44.10% |
| CVX210319C00072500 | 2020-04-27 9:41AM EDT | 2021-03-19 | 20.85 | 24.20 | 26.45 | 0.00 | - | 1 | 30 | 51.54% |
| CVX210618C00072500 | 2020-04-06 11:27AM EDT | 2021-06-18 | 15.75 | 23.00 | 24.40 | 0.00 | - | 1 | 3 | 37.68% |
| CVX210917C00072500 | 2020-03-26 12:34PM EDT | 2021-09-17 | 15.40 | 21.05 | 24.40 | 0.00 | - | 2 | 3 | 33.88% |
| CVX220121C00072500 | 2020-05-08 2:43PM EDT | 2022-01-21 | 28.50 | 24.20 | 27.10 | 0.00 | - | 1 | 20 | 37.79% |
| CVX220617C00072500 | 2020-05-14 10:38AM EDT | 2022-06-17 | 24.00 | 25.00 | 28.55 | 0.00 | - | 1 | 41 | 37.45% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200619P00072500 | 2020-05-29 9:30AM EDT | 2020-06-19 | 0.25 | 0.21 | 0.30 | +0.05 | +25.00% | 13 | 1,307 | 61.62% |
| CVX200918P00072500 | 2020-05-29 12:25PM EDT | 2020-09-18 | 2.74 | 2.14 | 2.95 | +0.67 | +32.37% | 1 | 652 | 50.78% |
| CVX201218P00072500 | 2020-05-28 3:20PM EDT | 2020-12-18 | 4.40 | 4.15 | 4.70 | 0.00 | - | 2 | 280 | 49.43% |
| CVX210115P00072500 | 2020-05-28 3:55PM EDT | 2021-01-15 | 5.10 | 4.55 | 5.50 | 0.00 | - | 6 | 239 | 50.13% |
| CVX210319P00072500 | 2020-05-13 6:59PM EDT | 2021-03-19 | 7.89 | 5.40 | 6.25 | 0.00 | - | 3 | 295 | 47.52% |
| CVX210618P00072500 | 2020-05-13 6:59PM EDT | 2021-06-18 | 10.30 | 7.10 | 8.35 | 0.00 | - | - | 1 | 48.87% |
| CVX210917P00072500 | 2020-04-22 3:25PM EDT | 2021-09-17 | 12.35 | 8.85 | 9.50 | 0.00 | - | 15 | 57 | 47.49% |
| CVX220121P00072500 | 2020-05-21 2:36PM EDT | 2022-01-21 | 9.80 | 9.05 | 11.00 | 0.00 | - | 316 | 254 | 46.30% |
| CVX220617P00072500 | 2020-05-13 6:59PM EDT | 2022-06-17 | 17.90 | 10.45 | 12.70 | 0.00 | - | - | 2 | 45.62% |
© 2020 Verizon Media. All rights reserved.