CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:85.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200710C00085000 | 2020-07-01 11:16AM EDT | 2020-07-10 | 4.60 | 4.40 | 4.55 | +0.86 | +22.99% | 3 | 63 | 50.07% |
| CVX200717C00085000 | 2020-07-02 3:47PM EDT | 2020-07-17 | 4.84 | 5.00 | 5.30 | +0.09 | +1.89% | 1 | 616 | 48.41% |
| CVX200724C00085000 | 2020-07-02 10:29AM EDT | 2020-07-24 | 5.75 | 5.85 | 6.00 | +0.35 | +6.48% | 3 | 55 | 48.76% |
| CVX200731C00085000 | 2020-06-29 9:38AM EDT | 2020-07-31 | 5.90 | 5.30 | 6.35 | 0.00 | - | 10 | 0 | 46.24% |
| CVX200821C00085000 | 2020-07-02 12:19PM EDT | 2020-08-21 | 7.30 | 7.40 | 7.60 | +0.34 | +4.89% | 2 | 295 | 45.35% |
| CVX200918C00085000 | 2020-07-02 9:36AM EDT | 2020-09-18 | 9.05 | 8.00 | 8.15 | +0.05 | +0.56% | 3 | 1,982 | 39.84% |
| CVX201218C00085000 | 2020-07-01 11:22AM EDT | 2020-12-18 | 10.62 | 10.35 | 10.65 | 0.00 | - | 13 | 586 | 37.93% |
| CVX210115C00085000 | 2020-06-26 2:59PM EDT | 2021-01-15 | 11.35 | 10.80 | 11.10 | 0.00 | - | 2 | 1,407 | 36.93% |
| CVX210319C00085000 | 2020-07-01 11:08AM EDT | 2021-03-19 | 12.35 | 11.25 | 12.40 | 0.00 | - | 168 | 507 | 36.69% |
| CVX210618C00085000 | 2020-06-30 9:30AM EDT | 2021-06-18 | 13.40 | 12.10 | 13.80 | 0.00 | - | 2 | 43 | 35.79% |
| CVX210917C00085000 | 2020-07-01 11:48AM EDT | 2021-09-17 | 13.45 | 13.20 | 14.60 | 0.00 | - | 2 | 129 | 34.04% |
| CVX220121C00085000 | 2020-07-01 12:32PM EDT | 2022-01-21 | 14.60 | 13.50 | 16.75 | 0.00 | - | 521 | 471 | 35.14% |
| CVX220617C00085000 | 2020-07-01 3:36PM EDT | 2022-06-17 | 15.45 | 14.75 | 18.00 | 0.00 | - | 16 | 120 | 33.98% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200710P00085000 | 2020-07-02 3:45PM EDT | 2020-07-10 | 0.60 | 0.50 | 0.54 | -0.47 | -43.93% | 170 | 549 | 33.40% |
| CVX200717P00085000 | 2020-07-02 3:54PM EDT | 2020-07-17 | 1.32 | 1.13 | 1.21 | -0.53 | -28.65% | 48 | 1,537 | 36.08% |
| CVX200724P00085000 | 2020-06-29 2:45PM EDT | 2020-07-24 | 2.40 | 1.66 | 1.77 | 0.00 | - | 2 | 86 | 37.16% |
| CVX200731P00085000 | 2020-07-02 3:18PM EDT | 2020-07-31 | 2.30 | 1.12 | 2.36 | -0.80 | -25.81% | 2 | 42 | 38.89% |
| CVX200821P00085000 | 2020-07-02 2:38PM EDT | 2020-08-21 | 4.00 | 3.90 | 4.05 | -0.53 | -11.70% | 127 | 2,451 | 43.42% |
| CVX200918P00085000 | 2020-07-02 3:43PM EDT | 2020-09-18 | 5.29 | 5.05 | 5.20 | -0.41 | -7.19% | 35 | 1,676 | 42.16% |
| CVX201218P00085000 | 2020-06-30 3:02PM EDT | 2020-12-18 | 8.40 | 8.45 | 8.65 | -0.65 | -7.18% | 10 | 921 | 43.62% |
| CVX210115P00085000 | 2020-07-02 3:03PM EDT | 2021-01-15 | 9.15 | 9.00 | 9.25 | -0.95 | -9.41% | 4 | 0 | 42.81% |
| CVX210319P00085000 | 2020-06-25 1:33PM EDT | 2021-03-19 | 11.60 | 10.30 | 11.10 | 0.00 | - | 22 | 400 | 43.74% |
| CVX210618P00085000 | 2020-07-02 12:35PM EDT | 2021-06-18 | 12.80 | 12.05 | 13.00 | -0.57 | -4.26% | 1 | 58 | 43.40% |
| CVX210917P00085000 | 2020-06-16 10:22AM EDT | 2021-09-17 | 15.45 | 12.70 | 15.60 | 0.00 | - | 2 | 50 | 45.72% |
| CVX220121P00085000 | 2020-07-01 11:40AM EDT | 2022-01-21 | 16.25 | 14.45 | 17.35 | 0.00 | - | 329 | 1,014 | 44.55% |
| CVX220617P00085000 | 2020-07-01 3:38PM EDT | 2022-06-17 | 18.35 | 16.45 | 19.55 | 0.00 | - | 76 | 120 | 44.47% |
© 2020 Verizon Media. All rights reserved.