CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:95.00
Callsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200221C00095000 | 2019-12-31 11:56AM EST | 2020-02-21 | 25.46 | 17.35 | 17.90 | 0.00 | - | - | 0 | 54.59% |
| CVX200320C00095000 | 2020-01-23 11:27AM EST | 2020-03-20 | 17.76 | 17.40 | 18.05 | 0.00 | - | 75 | 0 | 39.93% |
| CVX200619C00095000 | 2020-01-21 1:43PM EST | 2020-06-19 | 18.95 | 17.50 | 18.25 | 0.00 | - | 1 | 0 | 25.81% |
| CVX201218C00095000 | 2020-01-16 11:12AM EST | 2020-12-18 | 22.73 | 18.30 | 19.00 | 0.00 | - | 1 | 0 | 20.16% |
| CVX210115C00095000 | 2020-01-23 3:38PM EST | 2021-01-15 | 19.16 | 18.20 | 18.85 | 0.00 | - | 35 | 0 | 18.81% |
| CVX210319C00095000 | 2020-01-07 9:34AM EST | 2021-03-19 | 25.55 | 19.15 | 19.55 | 0.00 | - | 5 | 0 | 19.58% |
| CVX210618C00095000 | 2019-12-13 2:13PM EST | 2021-06-18 | 25.32 | 22.65 | 23.35 | 0.00 | - | 4 | 0 | 27.34% |
| CVX210917C00095000 | 2019-12-11 1:51PM EST | 2021-09-17 | 24.02 | 22.95 | 24.05 | 0.00 | - | 1 | 0 | 26.70% |
| CVX220121C00095000 | 2020-01-24 9:45AM EST | 2022-01-21 | 19.66 | 19.00 | 20.75 | -0.52 | -2.58% | 1 | 0 | 17.54% |
Putsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200131P00095000 | 2020-01-23 3:58PM EST | 2020-01-31 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 54.69% |
| CVX200207P00095000 | 2020-01-21 1:16PM EST | 2020-02-07 | 0.03 | 0.01 | 0.08 | 0.00 | - | 10 | 0 | 44.04% |
| CVX200221P00095000 | 2020-01-23 2:30PM EST | 2020-02-21 | 0.06 | 0.05 | 0.10 | 0.00 | - | 5 | 0 | 31.74% |
| CVX200320P00095000 | 2020-01-23 2:42PM EST | 2020-03-20 | 0.21 | 0.23 | 0.25 | 0.00 | - | 2 | 0 | 26.42% |
| CVX200515P00095000 | 2020-01-24 9:35AM EST | 2020-05-15 | 0.78 | 0.78 | 0.82 | +0.06 | +8.33% | 1 | 0 | 24.99% |
| CVX200619P00095000 | 2020-01-23 2:39PM EST | 2020-06-19 | 1.04 | 1.06 | 1.17 | 0.00 | - | 42 | 0 | 24.32% |
| CVX200918P00095000 | 2020-01-23 2:57PM EST | 2020-09-18 | 2.03 | 2.12 | 2.21 | 0.00 | - | - | - | 24.01% |
| CVX201218P00095000 | 2020-01-23 2:57PM EST | 2020-12-18 | 3.17 | 3.00 | 3.45 | 0.00 | - | 21 | 0 | 24.71% |
| CVX210115P00095000 | 2020-01-23 2:47PM EST | 2021-01-15 | 3.40 | 3.50 | 3.65 | 0.00 | - | 5 | 0 | 24.34% |
| CVX210319P00095000 | 2020-01-21 9:56AM EST | 2021-03-19 | 4.15 | 4.15 | 4.55 | 0.00 | - | 1 | 0 | 24.98% |
| CVX210618P00095000 | 2019-12-30 10:37AM EST | 2021-06-18 | 4.65 | 5.20 | 5.70 | 0.00 | - | 3 | 0 | 25.46% |
| CVX210917P00095000 | 2020-01-13 12:46PM EST | 2021-09-17 | 5.95 | 6.05 | 6.90 | 0.00 | - | - | 0 | 26.08% |
| CVX220121P00095000 | 2020-01-23 1:40PM EST | 2022-01-21 | 7.55 | 6.90 | 7.95 | 0.00 | - | 7 | 0 | 25.77% |