CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:92.50
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200612C00092500 | 2020-05-22 3:26PM EDT | 2020-06-12 | 2.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CVX200619C00092500 | 2020-05-22 3:57PM EDT | 2020-06-19 | 2.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| CVX200626C00092500 | 2020-05-21 3:07PM EDT | 2020-06-26 | 4.27 | 3.10 | 3.55 | 0.00 | - | 6 | 22 | 42.41% |
| CVX200702C00092500 | 2020-05-21 10:20AM EDT | 2020-07-02 | 5.17 | 3.45 | 4.00 | 0.00 | - | - | 1 | 42.81% |
| CVX200717C00092500 | 2020-05-22 3:59PM EDT | 2020-07-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 1.56% |
| CVX200821C00092500 | 2020-05-22 2:38PM EDT | 2020-08-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| CVX200918C00092500 | 2020-05-22 3:47PM EDT | 2020-09-18 | 6.75 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| CVX201218C00092500 | 2020-05-21 2:19PM EDT | 2020-12-18 | 10.20 | 8.85 | 9.60 | 0.00 | - | 8 | 196 | 39.01% |
| CVX210115C00092500 | 2020-05-22 2:43PM EDT | 2021-01-15 | 9.60 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.78% |
| CVX210319C00092500 | 2020-05-20 12:25PM EDT | 2021-03-19 | 11.45 | 9.55 | 11.20 | 0.00 | - | 2 | 256 | 37.44% |
| CVX210618C00092500 | 2020-05-19 3:53PM EDT | 2021-06-18 | 11.95 | 11.55 | 12.90 | 0.00 | - | 1 | 80 | 37.37% |
| CVX210917C00092500 | 2020-05-20 2:29PM EDT | 2021-09-17 | 13.90 | 12.10 | 14.50 | 0.00 | - | 1 | 29 | 37.56% |
| CVX220121C00092500 | 2020-05-20 2:36PM EDT | 2022-01-21 | 16.00 | 12.85 | 16.50 | 0.00 | - | 5 | 32 | 37.80% |
| CVX220617C00092500 | 2020-05-21 3:51PM EDT | 2022-06-17 | 16.50 | 13.80 | 17.85 | 0.00 | - | 1 | 32 | 36.57% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200612P00092500 | 2020-05-21 2:10PM EDT | 2020-06-12 | 3.75 | 4.20 | 4.70 | 0.00 | - | 25 | 12 | 42.97% |
| CVX200619P00092500 | 2020-05-22 11:55AM EDT | 2020-06-19 | 5.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CVX200626P00092500 | 2020-05-21 2:04PM EDT | 2020-06-26 | 4.80 | 5.10 | 5.95 | 0.00 | - | - | 28 | 44.12% |
| CVX200702P00092500 | 2020-05-22 10:41AM EDT | 2020-07-02 | 6.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVX200717P00092500 | 2020-05-22 3:54PM EDT | 2020-07-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| CVX200821P00092500 | 2020-05-21 2:01PM EDT | 2020-08-21 | 8.05 | 8.35 | 9.15 | 0.00 | - | 22 | 42 | 44.74% |
| CVX200918P00092500 | 2020-05-22 3:04PM EDT | 2020-09-18 | 9.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| CVX201218P00092500 | 2020-05-22 3:15PM EDT | 2020-12-18 | 12.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX210115P00092500 | 2020-05-20 2:27PM EDT | 2021-01-15 | 12.27 | 12.85 | 13.85 | 0.00 | - | 42 | 315 | 43.68% |
| CVX210319P00092500 | 2020-04-07 1:11PM EDT | 2021-03-19 | 19.40 | 14.25 | 14.70 | 0.00 | - | 2 | 45 | 41.42% |
| CVX210618P00092500 | 2020-04-29 1:40PM EDT | 2021-06-18 | 15.95 | 15.35 | 17.95 | 0.00 | - | - | 8 | 45.10% |
| CVX210917P00092500 | 2020-03-24 3:17PM EDT | 2021-09-17 | 35.73 | 19.85 | 22.75 | 0.00 | - | 1 | 1 | 52.52% |
| CVX220121P00092500 | 2020-04-01 11:26AM EDT | 2022-01-21 | 31.57 | 20.15 | 22.65 | 0.00 | - | 2 | 2 | 46.52% |
| CVX220617P00092500 | 2020-03-17 12:56PM EDT | 2022-06-17 | 43.40 | 25.20 | 28.60 | 0.00 | - | 6 | 5 | 50.32% |
© 2020 Verizon Media. All rights reserved.