CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:90.00
Callsfor3 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200403C00090000 | 2020-03-31 3:52PM EDT | 2020-04-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX200409C00090000 | 2020-03-26 2:50PM EDT | 2020-04-09 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CVX200417C00090000 | 2020-04-01 3:09PM EDT | 2020-04-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CVX200424C00090000 | 2020-04-01 3:26PM EDT | 2020-04-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| CVX200501C00090000 | 2020-03-31 3:59PM EDT | 2020-05-01 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CVX200508C00090000 | 2020-04-01 10:46AM EDT | 2020-05-08 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX200515C00090000 | 2020-04-01 3:32PM EDT | 2020-05-15 | 0.48 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| CVX200619C00090000 | 2020-04-01 3:53PM EDT | 2020-06-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| CVX200918C00090000 | 2020-04-01 12:20PM EDT | 2020-09-18 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CVX201218C00090000 | 2020-03-31 11:38AM EDT | 2020-12-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVX210115C00090000 | 2020-04-01 2:40PM EDT | 2021-01-15 | 3.41 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CVX210319C00090000 | 2020-04-01 3:28PM EDT | 2021-03-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVX210618C00090000 | 2020-04-01 3:40PM EDT | 2021-06-18 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX210917C00090000 | 2020-03-09 10:48AM EDT | 2021-09-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVX220121C00090000 | 2020-04-01 12:27PM EDT | 2022-01-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| CVX220617C00090000 | 2020-03-31 12:18PM EDT | 2022-06-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfor3 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200403P00090000 | 2020-03-31 12:55PM EDT | 2020-04-03 | 18.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX200409P00090000 | 2020-04-01 1:08PM EDT | 2020-04-09 | 20.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX200417P00090000 | 2020-04-01 3:11PM EDT | 2020-04-17 | 21.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX200424P00090000 | 2020-03-09 12:04AM EDT | 2020-04-24 | 31.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX200515P00090000 | 2020-03-31 12:55PM EDT | 2020-05-15 | 18.57 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CVX200619P00090000 | 2020-04-01 3:01PM EDT | 2020-06-19 | 22.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX200918P00090000 | 2020-03-31 12:55PM EDT | 2020-09-18 | 21.91 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVX201218P00090000 | 2020-03-31 1:44PM EDT | 2020-12-18 | 23.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX210115P00090000 | 2020-03-30 1:35PM EDT | 2021-01-15 | 25.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CVX210319P00090000 | 2020-03-16 12:57PM EDT | 2021-03-19 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX210618P00090000 | 2020-03-11 1:48PM EDT | 2021-06-18 | 24.95 | 26.80 | 31.35 | 0.00 | - | 250 | 1,058 | 54.87% |
| CVX210917P00090000 | 2020-03-04 1:27PM EDT | 2021-09-17 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220121P00090000 | 2020-03-24 11:24AM EDT | 2022-01-21 | 37.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX220617P00090000 | 2020-03-24 12:40PM EDT | 2022-06-17 | 37.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.