CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:85.00
Callsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200320C00085000 | 2020-01-16 12:00PM EST | 2020-03-20 | 32.10 | 27.60 | 28.45 | 0.00 | - | 2 | 0 | 47.61% |
| CVX200515C00085000 | 2019-11-18 12:05AM EST | 2020-05-15 | 37.02 | 31.95 | 36.20 | 0.00 | - | - | - | 75.89% |
| CVX200619C00085000 | 2019-12-12 2:29PM EST | 2020-06-19 | 33.62 | 31.30 | 32.05 | 0.00 | - | 8 | 0 | 53.46% |
| CVX201218C00085000 | 2020-01-16 11:12AM EST | 2020-12-18 | 32.23 | 27.55 | 28.80 | 0.00 | - | 1 | 157 | 22.44% |
| CVX210115C00085000 | 2020-01-14 2:43PM EST | 2021-01-15 | 31.38 | 27.55 | 28.80 | 0.00 | - | 17 | 0 | 21.55% |
| CVX210319C00085000 | 2019-12-16 12:07AM EST | 2021-03-19 | 34.54 | 31.60 | 32.85 | 0.00 | - | - | 0 | 35.61% |
| CVX210618C00085000 | 2019-12-16 12:27PM EST | 2021-06-18 | 34.45 | 31.55 | 32.80 | 0.00 | - | 2 | 0 | 32.15% |
| CVX210917C00085000 | 2019-12-16 11:34AM EST | 2021-09-17 | 34.69 | 31.70 | 32.95 | 0.00 | - | 2 | 0 | 30.03% |
| CVX220121C00085000 | 2020-01-15 1:31PM EST | 2022-01-21 | 29.00 | 27.90 | 29.20 | 0.00 | - | 2 | 0 | 16.69% |
Putsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200221P00085000 | 2020-01-17 10:08AM EST | 2020-02-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 0 | 39.06% |
| CVX200320P00085000 | 2020-01-16 11:08AM EST | 2020-03-20 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 5 | 0 | 32.23% |
| CVX200619P00085000 | 2020-01-22 3:29PM EST | 2020-06-19 | 0.42 | 0.39 | 0.44 | +0.02 | +5.00% | 21 | 0 | 28.30% |
| CVX201218P00085000 | 2020-01-22 3:49PM EST | 2020-12-18 | 1.65 | 1.61 | 1.70 | +0.35 | +26.92% | 20 | 110 | 26.98% |
| CVX210115P00085000 | 2020-01-21 11:38AM EST | 2021-01-15 | 1.72 | 1.80 | 1.86 | 0.00 | - | 5 | 0 | 26.66% |
| CVX210319P00085000 | 2020-01-22 1:57PM EST | 2021-03-19 | 2.33 | 2.19 | 2.32 | +0.18 | +8.37% | 13 | 0 | 26.48% |
| CVX210618P00085000 | 2019-12-26 12:45PM EST | 2021-06-18 | 2.51 | 2.81 | 3.05 | 0.00 | - | 10 | 0 | 26.51% |
| CVX220121P00085000 | 2020-01-21 12:20PM EST | 2022-01-21 | 4.60 | 4.40 | 5.15 | 0.00 | - | 1 | 0 | 27.59% |