CVX - Chevron Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:75.00
Callsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200320C00075000 | 2019-11-14 3:43PM EST | 2020-03-20 | 47.06 | 42.95 | 43.45 | 0.00 | - | 4 | 0 | 118.03% |
| CVX200515C00075000 | 2019-12-16 12:07AM EST | 2020-05-15 | 41.62 | 39.50 | 44.10 | 0.00 | - | - | 0 | 74.26% |
| CVX200619C00075000 | 2019-11-14 3:48PM EST | 2020-06-19 | 46.90 | 41.10 | 45.50 | 0.00 | - | 3,200 | 0 | 75.02% |
| CVX201218C00075000 | 2019-12-16 11:04AM EST | 2020-12-18 | 44.45 | 41.35 | 42.60 | 0.00 | - | 2 | 0 | 47.47% |
| CVX210115C00075000 | 2019-12-16 11:03AM EST | 2021-01-15 | 44.08 | 41.35 | 42.60 | 0.00 | - | 2 | 0 | 45.59% |
| CVX210618C00075000 | 2019-12-06 2:03PM EST | 2021-06-18 | 43.93 | 41.00 | 42.25 | 0.00 | - | 2 | 5 | 36.90% |
| CVX210917C00075000 | 2020-01-13 1:30PM EST | 2021-09-17 | 42.23 | 38.20 | 39.40 | 0.00 | - | 1 | 2 | 21.95% |
| CVX220121C00075000 | 2019-12-31 10:11AM EST | 2022-01-21 | 45.47 | 40.00 | 41.25 | 0.00 | - | 2 | 45 | 27.71% |
Putsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200221P00075000 | 2019-12-12 9:48AM EST | 2020-02-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 0 | 50.00% |
| CVX200320P00075000 | 2020-01-17 3:11PM EST | 2020-03-20 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 27 | 42.19% |
| CVX200619P00075000 | 2020-01-16 12:48PM EST | 2020-06-19 | 0.16 | 0.12 | 0.22 | 0.00 | - | 20 | 157 | 33.89% |
| CVX201218P00075000 | 2020-01-16 1:27PM EST | 2020-12-18 | 0.85 | 0.75 | 0.83 | +0.09 | +11.84% | 5 | 324 | 29.71% |
| CVX210115P00075000 | 2020-01-06 12:44PM EST | 2021-01-15 | 0.84 | 0.88 | 0.93 | 0.00 | - | 2 | 546 | 29.32% |
| CVX210319P00075000 | 2019-12-26 9:30AM EST | 2021-03-19 | 1.05 | 0.92 | 1.15 | 0.00 | - | - | 3 | 28.52% |
| CVX210618P00075000 | 2019-12-16 12:07AM EST | 2021-06-18 | 1.73 | 1.19 | 1.53 | 0.00 | - | - | 0 | 27.93% |
| CVX210917P00075000 | 2020-01-10 3:58PM EST | 2021-09-17 | 2.05 | 1.80 | 2.13 | 0.00 | - | 5 | 18 | 28.36% |
| CVX220121P00075000 | 2020-01-08 12:34PM EST | 2022-01-21 | 2.50 | 1.85 | 2.70 | 0.00 | - | 13 | 59 | 27.83% |