CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:87.50
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200605C00087500 | 2020-06-02 10:20AM EDT | 2020-06-05 | 7.50 | 10.90 | 14.90 | 0.00 | - | 3 | 19 | 308.79% |
| CVX200619C00087500 | 2020-06-05 2:10PM EDT | 2020-06-19 | 13.95 | 13.00 | 13.95 | +4.70 | +50.81% | 5 | 1,741 | 58.69% |
| CVX200626C00087500 | 2020-06-02 1:24PM EDT | 2020-06-26 | 7.80 | 12.55 | 14.40 | 0.00 | - | 1 | 1 | 57.37% |
| CVX200717C00087500 | 2020-06-05 12:31PM EDT | 2020-07-17 | 14.35 | 13.50 | 14.80 | +3.60 | +33.49% | 27 | 234 | 45.92% |
| CVX200821C00087500 | 2020-06-03 2:01PM EDT | 2020-08-21 | 12.40 | 14.10 | 16.30 | 0.00 | - | 10 | 17 | 45.83% |
| CVX200918C00087500 | 2020-06-05 2:04PM EDT | 2020-09-18 | 16.40 | 15.00 | 16.45 | +3.02 | +22.57% | 7 | 864 | 40.23% |
| CVX201218C00087500 | 2020-06-05 11:22AM EDT | 2020-12-18 | 18.27 | 15.20 | 20.00 | +2.72 | +17.49% | 3 | 161 | 44.50% |
| CVX210115C00087500 | 2020-06-05 11:30AM EDT | 2021-01-15 | 19.00 | 15.90 | 18.85 | +4.12 | +27.69% | 4 | 165 | 37.24% |
| CVX210319C00087500 | 2020-04-29 10:30AM EDT | 2021-03-19 | 15.65 | 12.35 | 13.00 | 0.00 | - | 1 | 23 | 0.00% |
| CVX210618C00087500 | 2020-05-29 12:59PM EDT | 2021-06-18 | 13.70 | 18.50 | 21.95 | 0.00 | - | 2 | 257 | 37.70% |
| CVX210917C00087500 | 2020-05-20 3:25PM EDT | 2021-09-17 | 17.07 | 19.35 | 23.25 | 0.00 | - | 9 | 6 | 37.16% |
| CVX220121C00087500 | 2020-06-04 11:17AM EDT | 2022-01-21 | 19.88 | 20.30 | 23.00 | 0.00 | - | 3 | 143 | 32.43% |
| CVX220617C00087500 | 2020-06-04 9:42AM EDT | 2022-06-17 | 20.49 | 20.50 | 25.50 | 0.00 | - | 1 | 48 | 34.09% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200605P00087500 | 2020-06-03 3:10PM EDT | 2020-06-05 | 0.03 | 0.00 | 0.27 | 0.00 | - | 29 | 125 | 157.42% |
| CVX200619P00087500 | 2020-06-05 2:26PM EDT | 2020-06-19 | 0.25 | 0.19 | 0.60 | -0.35 | -58.33% | 27 | 3,127 | 51.47% |
| CVX200626P00087500 | 2020-06-05 10:06AM EDT | 2020-06-26 | 0.42 | 0.22 | 0.65 | -0.44 | -51.16% | 5 | 26 | 48.71% |
| CVX200702P00087500 | 2020-05-21 3:15PM EDT | 2020-07-02 | 3.24 | 0.33 | 1.09 | 0.00 | - | - | 2 | 50.88% |
| CVX200717P00087500 | 2020-06-05 3:48PM EDT | 2020-07-17 | 1.22 | 0.87 | 1.34 | -0.62 | -33.70% | 72 | 698 | 44.17% |
| CVX200821P00087500 | 2020-06-05 3:58PM EDT | 2020-08-21 | 2.48 | 2.01 | 2.95 | -1.22 | -32.97% | 31 | 193 | 45.54% |
| CVX200918P00087500 | 2020-06-05 3:27PM EDT | 2020-09-18 | 3.30 | 2.03 | 3.35 | -1.15 | -25.84% | 25 | 1,048 | 41.54% |
| CVX201218P00087500 | 2020-06-05 10:07AM EDT | 2020-12-18 | 5.75 | 4.70 | 6.20 | -1.50 | -20.69% | 16 | 345 | 42.53% |
| CVX210115P00087500 | 2020-06-05 3:47PM EDT | 2021-01-15 | 6.40 | 5.40 | 6.65 | -2.40 | -27.27% | 38 | 546 | 41.50% |
| CVX210319P00087500 | 2020-05-26 10:02AM EDT | 2021-03-19 | 10.75 | 7.20 | 8.75 | 0.00 | - | 5 | 17 | 43.63% |
| CVX210618P00087500 | 2020-06-03 3:33PM EDT | 2021-06-18 | 10.73 | 8.55 | 10.55 | 0.00 | - | 20 | 14 | 43.15% |
| CVX210917P00087500 | 2020-06-04 2:37PM EDT | 2021-09-17 | 12.40 | 9.65 | 12.05 | 0.00 | - | 5 | 8 | 42.55% |
| CVX220121P00087500 | 2020-05-13 11:10AM EDT | 2022-01-21 | 19.00 | 11.05 | 13.70 | 0.00 | - | 3 | 36 | 41.49% |
| CVX220617P00087500 | 2020-05-18 11:52AM EDT | 2022-06-17 | 17.78 | 12.00 | 17.00 | 0.00 | - | 2 | 10 | 43.79% |
© 2020 Verizon Media. All rights reserved.