CVX - Chevron Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:75.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200710C00075000 | 2020-06-30 3:34PM EDT | 2020-07-10 | 14.50 | 13.85 | 14.60 | 0.00 | - | 1 | 7 | 103.56% |
| CVX200717C00075000 | 2020-07-01 12:09PM EDT | 2020-07-17 | 13.28 | 14.00 | 14.15 | 0.00 | - | 2 | 14 | 71.48% |
| CVX200724C00075000 | 2020-07-01 2:48PM EDT | 2020-07-24 | 14.50 | 14.10 | 14.35 | +1.10 | +8.21% | 1 | 2 | 62.45% |
| CVX200821C00075000 | 2020-07-01 12:09PM EDT | 2020-08-21 | 14.38 | 14.75 | 14.95 | 0.00 | - | 2 | 39 | 51.00% |
| CVX200918C00075000 | 2020-07-01 3:48PM EDT | 2020-09-18 | 14.80 | 15.65 | 15.85 | 0.00 | - | 10 | 0 | 49.07% |
| CVX201218C00075000 | 2020-07-02 3:54PM EDT | 2020-12-18 | 16.85 | 16.85 | 17.50 | -1.35 | -7.42% | 10 | 73 | 42.55% |
| CVX210115C00075000 | 2020-07-02 3:47PM EDT | 2021-01-15 | 17.10 | 17.35 | 17.90 | +0.05 | +0.29% | 4 | 1,031 | 41.38% |
| CVX210319C00075000 | 2020-06-25 2:09PM EDT | 2021-03-19 | 17.85 | 17.55 | 18.70 | 0.00 | - | 2 | 43 | 39.39% |
| CVX210618C00075000 | 2020-07-02 1:50PM EDT | 2021-06-18 | 19.15 | 18.25 | 19.50 | +0.75 | +4.08% | 1 | 73 | 36.75% |
| CVX210917C00075000 | 2020-06-22 6:39PM EDT | 2021-09-17 | 24.39 | 17.45 | 19.75 | 0.00 | - | 1 | 8 | 33.53% |
| CVX220121C00075000 | 2020-07-01 11:50AM EDT | 2022-01-21 | 19.75 | 19.40 | 22.20 | 0.00 | - | 2 | 79 | 36.27% |
| CVX220617C00075000 | 2020-07-02 1:42PM EDT | 2022-06-17 | 21.00 | 20.05 | 21.00 | 0.00 | - | 1 | 57 | 29.42% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200710P00075000 | 2020-07-02 12:08PM EDT | 2020-07-10 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 55 | 0 | 52.34% |
| CVX200717P00075000 | 2020-07-02 2:28PM EDT | 2020-07-17 | 0.13 | 0.13 | 0.14 | -0.10 | -43.48% | 19 | 0 | 47.27% |
| CVX200724P00075000 | 2020-06-29 3:42PM EDT | 2020-07-24 | 0.28 | 0.25 | 0.32 | -0.20 | -41.67% | 2 | 52 | 46.58% |
| CVX200731P00075000 | 2020-07-02 10:30AM EDT | 2020-07-31 | 0.90 | 0.00 | 0.60 | +0.15 | +20.00% | 2 | 0 | 47.85% |
| CVX200821P00075000 | 2020-07-02 3:26PM EDT | 2020-08-21 | 1.41 | 1.30 | 1.37 | -0.43 | -23.37% | 26 | 0 | 47.66% |
| CVX200918P00075000 | 2020-07-02 3:04PM EDT | 2020-09-18 | 2.22 | 2.17 | 2.23 | -0.27 | -10.84% | 2 | 0 | 46.34% |
| CVX201218P00075000 | 2020-07-01 11:38AM EDT | 2020-12-18 | 4.90 | 4.70 | 4.80 | -0.37 | -7.02% | 1 | 2,068 | 45.81% |
| CVX210115P00075000 | 2020-07-02 1:07PM EDT | 2021-01-15 | 5.40 | 5.25 | 5.45 | -0.65 | -10.74% | 7 | 2,217 | 45.57% |
| CVX210319P00075000 | 2020-07-02 3:00PM EDT | 2021-03-19 | 6.55 | 6.35 | 6.85 | -0.65 | -9.03% | 30 | 441 | 45.43% |
| CVX210618P00075000 | 2020-06-09 2:02PM EDT | 2021-06-18 | 5.10 | 7.25 | 9.75 | 0.00 | - | 1 | 21 | 49.13% |
| CVX210917P00075000 | 2020-06-25 10:21AM EDT | 2021-09-17 | 9.37 | 9.05 | 10.25 | 0.00 | - | 5 | 0 | 45.31% |
| CVX220121P00075000 | 2020-06-26 11:46AM EDT | 2022-01-21 | 12.47 | 10.45 | 12.45 | 0.00 | - | 1 | 1,682 | 45.87% |
| CVX220617P00075000 | 2020-07-02 12:59PM EDT | 2022-06-17 | 13.10 | 11.70 | 14.50 | +0.90 | +7.38% | 41 | 76 | 45.79% |
© 2020 Verizon Media. All rights reserved.