CVX - Chevron Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:94.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200605C00094000 | 2020-06-02 11:36AM EDT | 2020-06-05 | 1.54 | 1.48 | 1.58 | +0.42 | +37.50% | 162 | 777 | 39.21% |
| CVX200612C00094000 | 2020-06-02 11:30AM EDT | 2020-06-12 | 2.39 | 2.41 | 2.51 | +0.43 | +21.94% | 51 | 99 | 37.94% |
| CVX200619C00094000 | 2020-06-02 10:50AM EDT | 2020-06-19 | 3.10 | 3.05 | 3.20 | +0.50 | +19.23% | 31 | 115 | 37.94% |
| CVX200626C00094000 | 2020-06-02 10:38AM EDT | 2020-06-26 | 4.07 | 3.55 | 3.75 | +0.97 | +31.29% | 1 | 540 | 37.79% |
| CVX200702C00094000 | 2020-05-28 11:49AM EDT | 2020-07-02 | 3.50 | 3.90 | 4.15 | 0.00 | - | 8 | 9 | 37.60% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200605P00094000 | 2020-06-02 11:08AM EDT | 2020-06-05 | 1.63 | 1.40 | 1.49 | -0.46 | -22.01% | 115 | 129 | 38.97% |
| CVX200612P00094000 | 2020-06-02 11:26AM EDT | 2020-06-12 | 2.29 | 2.31 | 2.42 | -0.47 | -17.03% | 76 | 53 | 37.77% |
| CVX200619P00094000 | 2020-06-02 9:51AM EDT | 2020-06-19 | 2.83 | 2.95 | 3.10 | -0.67 | -19.14% | 4 | 78 | 37.70% |
| CVX200626P00094000 | 2020-06-02 10:30AM EDT | 2020-06-26 | 3.11 | 3.45 | 3.65 | -3.39 | -52.15% | 1 | 21 | 37.60% |
| CVX200702P00094000 | 2020-06-02 10:54AM EDT | 2020-07-02 | 3.87 | 3.70 | 4.05 | -1.23 | -24.12% | 21 | 30 | 37.43% |
© 2020 Verizon Media. All rights reserved.