CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:80.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200529C00080000 | 2020-05-21 11:31AM EDT | 2020-05-29 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX200605C00080000 | 2020-05-20 2:22PM EDT | 2020-06-05 | 12.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX200619C00080000 | 2020-05-27 10:30AM EDT | 2020-06-19 | 13.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX200717C00080000 | 2020-05-26 3:34PM EDT | 2020-07-17 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX200821C00080000 | 2020-05-26 12:50PM EDT | 2020-08-21 | 15.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX200918C00080000 | 2020-05-26 3:27PM EDT | 2020-09-18 | 17.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVX201218C00080000 | 2020-05-26 10:22AM EDT | 2020-12-18 | 18.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX210115C00080000 | 2020-05-27 1:13PM EDT | 2021-01-15 | 18.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX210319C00080000 | 2020-05-07 1:53PM EDT | 2021-03-19 | 19.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CVX210618C00080000 | 2020-05-11 2:32PM EDT | 2021-06-18 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX210917C00080000 | 2020-05-05 2:23PM EDT | 2021-09-17 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220121C00080000 | 2020-05-26 2:46PM EDT | 2022-01-21 | 23.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CVX220617C00080000 | 2020-05-22 2:41PM EDT | 2022-06-17 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200529P00080000 | 2020-05-27 3:47PM EDT | 2020-05-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| CVX200605P00080000 | 2020-05-27 11:21AM EDT | 2020-06-05 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVX200612P00080000 | 2020-05-27 1:04PM EDT | 2020-06-12 | 0.31 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| CVX200619P00080000 | 2020-05-27 3:58PM EDT | 2020-06-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| CVX200626P00080000 | 2020-05-26 12:31PM EDT | 2020-06-26 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX200702P00080000 | 2020-05-26 2:37PM EDT | 2020-07-02 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX200717P00080000 | 2020-05-27 3:34PM EDT | 2020-07-17 | 1.53 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| CVX200821P00080000 | 2020-05-27 3:17PM EDT | 2020-08-21 | 2.92 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| CVX200918P00080000 | 2020-05-27 11:38AM EDT | 2020-09-18 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CVX201218P00080000 | 2020-05-22 2:18PM EDT | 2020-12-18 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX210115P00080000 | 2020-05-26 2:54PM EDT | 2021-01-15 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVX210319P00080000 | 2020-05-15 1:42PM EDT | 2021-03-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX210618P00080000 | 2020-05-27 1:00PM EDT | 2021-06-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CVX210917P00080000 | 2020-05-18 12:43PM EDT | 2021-09-17 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX220121P00080000 | 2020-05-26 10:31AM EDT | 2022-01-21 | 12.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX220617P00080000 | 2020-05-26 10:31AM EDT | 2022-06-17 | 14.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2020 Verizon Media. All rights reserved.