CVX - Chevron Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:82.50
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200605C00082500 | 2020-05-28 3:53PM EDT | 2020-06-05 | 8.80 | 14.10 | 14.35 | 0.00 | - | - | 4 | 90.63% |
| CVX200619C00082500 | 2020-06-03 11:32AM EDT | 2020-06-19 | 14.85 | 14.40 | 14.60 | +2.75 | +22.73% | 33 | 1,085 | 51.66% |
| CVX200717C00082500 | 2020-06-01 11:34AM EDT | 2020-07-17 | 11.16 | 15.20 | 15.40 | 0.00 | - | 16 | 161 | 46.05% |
| CVX200918C00082500 | 2020-06-03 12:02PM EDT | 2020-09-18 | 17.13 | 16.45 | 17.05 | +2.44 | +16.61% | 1 | 697 | 41.72% |
| CVX201218C00082500 | 2020-05-18 10:52AM EDT | 2020-12-18 | 16.92 | 18.50 | 18.90 | 0.00 | - | 1 | 88 | 39.31% |
| CVX210115C00082500 | 2020-05-19 2:06PM EDT | 2021-01-15 | 15.95 | 18.65 | 19.45 | 0.00 | - | 3 | 155 | 39.08% |
| CVX210319C00082500 | 2020-05-13 6:59PM EDT | 2021-03-19 | 16.51 | 19.70 | 21.50 | 0.00 | - | 6 | 0 | 41.88% |
| CVX210618C00082500 | 2020-05-27 9:30AM EDT | 2021-06-18 | 19.85 | 19.85 | 22.50 | 0.00 | - | 1 | 126 | 39.58% |
| CVX210917C00082500 | 2020-05-20 3:29PM EDT | 2021-09-17 | 19.65 | 20.65 | 23.65 | 0.00 | - | 1 | 6 | 38.67% |
| CVX220121C00082500 | 2020-05-22 9:50AM EDT | 2022-01-21 | 19.50 | 21.70 | 24.85 | 0.00 | - | 12 | 7 | 37.22% |
| CVX220617C00082500 | 2020-05-27 9:41AM EDT | 2022-06-17 | 23.00 | 22.65 | 25.25 | 0.00 | - | 3 | 33 | 34.20% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200605P00082500 | 2020-06-03 12:06PM EDT | 2020-06-05 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 100 | 75.00% |
| CVX200619P00082500 | 2020-06-03 12:12PM EDT | 2020-06-19 | 0.27 | 0.26 | 0.28 | -0.20 | -42.55% | 84 | 1,487 | 49.07% |
| CVX200717P00082500 | 2020-06-03 12:02PM EDT | 2020-07-17 | 1.04 | 1.03 | 1.09 | -0.52 | -33.33% | 134 | 495 | 43.95% |
| CVX200821P00082500 | 2020-06-03 12:50PM EDT | 2020-08-21 | 2.43 | 2.25 | 2.52 | -0.77 | -24.06% | 40 | 167 | 45.53% |
| CVX200918P00082500 | 2020-06-01 3:37PM EDT | 2020-09-18 | 4.20 | 2.85 | 3.10 | 0.00 | - | 2 | 576 | 43.05% |
| CVX201218P00082500 | 2020-06-01 3:09PM EDT | 2020-12-18 | 6.83 | 5.50 | 5.65 | 0.00 | - | 6 | 269 | 43.29% |
| CVX210115P00082500 | 2020-06-03 9:51AM EDT | 2021-01-15 | 6.35 | 5.80 | 6.05 | -0.79 | -11.06% | 15 | 357 | 42.16% |
| CVX210319P00082500 | 2020-05-21 3:40PM EDT | 2021-03-19 | 9.50 | 7.05 | 7.65 | 0.00 | - | 3 | 9 | 42.95% |
| CVX210618P00082500 | 2020-05-18 3:51PM EDT | 2021-06-18 | 10.88 | 8.30 | 10.00 | 0.00 | - | 80 | 130 | 44.57% |
| CVX210917P00082500 | 2020-05-13 6:59PM EDT | 2021-09-17 | 16.65 | 10.05 | 10.85 | 0.00 | - | - | 0 | 42.33% |
| CVX220121P00082500 | 2020-06-02 11:01AM EDT | 2022-01-21 | 12.85 | 11.10 | 13.10 | 0.00 | - | 28 | 91 | 42.96% |
| CVX220617P00082500 | 2020-04-16 12:41PM EDT | 2022-06-17 | 20.40 | 15.85 | 19.40 | 0.00 | - | 1 | 53 | 51.95% |
© 2020 Verizon Media. All rights reserved.