CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:80.00
Callsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200320C00080000 | 2019-11-18 9:31AM EST | 2020-03-20 | 40.03 | 37.65 | 42.00 | 0.00 | - | 1 | 1 | 137.45% |
| CVX200619C00080000 | 2020-01-13 11:43AM EST | 2020-06-19 | 36.92 | 32.20 | 32.95 | 0.00 | - | 2 | 0 | 40.70% |
| CVX201218C00080000 | 2019-12-09 2:21PM EST | 2020-12-18 | 38.30 | 35.95 | 37.25 | 0.00 | - | 9 | 0 | 46.87% |
| CVX210115C00080000 | 2020-01-14 10:14AM EST | 2021-01-15 | 36.16 | 31.95 | 33.05 | 0.00 | - | 1 | 0 | 26.66% |
| CVX210319C00080000 | 2019-12-19 9:33AM EST | 2021-03-19 | 38.91 | 35.10 | 36.35 | 0.00 | - | 1 | 80 | 38.37% |
| CVX210618C00080000 | 2019-12-13 2:13PM EST | 2021-06-18 | 38.65 | 36.40 | 37.65 | 0.00 | - | 4 | 0 | 38.79% |
| CVX210917C00080000 | 2020-01-08 3:59PM EST | 2021-09-17 | 38.01 | 32.05 | 33.30 | 0.00 | - | 2 | 0 | 21.62% |
| CVX220121C00080000 | 2020-01-21 10:15AM EST | 2022-01-21 | 34.61 | 32.15 | 33.45 | 0.00 | - | 10 | 0 | 20.23% |
Putsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200221P00080000 | 2019-12-19 9:30AM EST | 2020-02-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 25 | 50.39% |
| CVX200320P00080000 | 2020-01-21 3:44PM EST | 2020-03-20 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 37.50% |
| CVX200515P00080000 | 2019-12-23 3:31PM EST | 2020-05-15 | 0.22 | 0.12 | 0.16 | 0.00 | - | - | 0 | 31.25% |
| CVX200619P00080000 | 2020-01-22 10:13AM EST | 2020-06-19 | 0.28 | 0.22 | 0.29 | -0.24 | -46.15% | 76 | 0 | 30.23% |
| CVX200918P00080000 | 2020-01-23 12:13PM EST | 2020-09-18 | 0.68 | 0.63 | 0.69 | 0.00 | - | - | - | 28.47% |
| CVX201218P00080000 | 2020-01-22 3:09PM EST | 2020-12-18 | 1.18 | 1.04 | 1.31 | 0.00 | - | 12 | 0 | 28.50% |
| CVX210115P00080000 | 2020-01-23 2:11PM EST | 2021-01-15 | 1.30 | 1.31 | 1.39 | 0.00 | - | 5 | 0 | 27.82% |
| CVX210618P00080000 | 2020-01-22 1:20PM EST | 2021-06-18 | 2.13 | 2.01 | 2.35 | 0.00 | - | 1 | 0 | 27.34% |
| CVX210917P00080000 | 2020-01-22 9:35AM EST | 2021-09-17 | 2.90 | 2.34 | 3.05 | 0.00 | - | 2 | 0 | 27.58% |
| CVX220121P00080000 | 2020-01-22 2:10PM EST | 2022-01-21 | 3.60 | 3.05 | 3.75 | 0.00 | - | 17 | 0 | 27.11% |