CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:95.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200529C00095000 | 2020-05-27 3:59PM EDT | 2020-05-29 | 0.60 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 6.25% |
| CVX200605C00095000 | 2020-05-27 3:56PM EDT | 2020-06-05 | 1.56 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 1.56% |
| CVX200612C00095000 | 2020-05-27 3:52PM EDT | 2020-06-12 | 2.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CVX200619C00095000 | 2020-05-27 3:59PM EDT | 2020-06-19 | 2.85 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 1.56% |
| CVX200626C00095000 | 2020-05-27 10:23AM EDT | 2020-06-26 | 3.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| CVX200717C00095000 | 2020-05-27 3:53PM EDT | 2020-07-17 | 4.61 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.78% |
| CVX200821C00095000 | 2020-05-27 2:40PM EDT | 2020-08-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.78% |
| CVX200918C00095000 | 2020-05-27 1:42PM EDT | 2020-09-18 | 6.75 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.78% |
| CVX201218C00095000 | 2020-05-27 2:19PM EDT | 2020-12-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.39% |
| CVX210115C00095000 | 2020-05-27 3:51PM EDT | 2021-01-15 | 10.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| CVX210319C00095000 | 2020-05-21 3:09PM EDT | 2021-03-19 | 10.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CVX210618C00095000 | 2020-05-19 3:36PM EDT | 2021-06-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CVX210917C00095000 | 2020-05-19 2:51PM EDT | 2021-09-17 | 12.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| CVX220121C00095000 | 2020-05-19 3:22PM EDT | 2022-01-21 | 13.62 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.20% |
| CVX220617C00095000 | 2020-05-27 11:25AM EDT | 2022-06-17 | 16.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200529P00095000 | 2020-05-27 1:25PM EDT | 2020-05-29 | 2.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CVX200605P00095000 | 2020-05-27 1:30PM EDT | 2020-06-05 | 3.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CVX200619P00095000 | 2020-05-27 1:25PM EDT | 2020-06-19 | 4.44 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| CVX200626P00095000 | 2020-05-26 3:00PM EDT | 2020-06-26 | 4.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX200717P00095000 | 2020-05-27 3:51PM EDT | 2020-07-17 | 5.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVX200918P00095000 | 2020-05-27 1:30PM EDT | 2020-09-18 | 9.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVX201218P00095000 | 2020-05-27 1:41PM EDT | 2020-12-18 | 12.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CVX210115P00095000 | 2020-05-27 1:44PM EDT | 2021-01-15 | 12.95 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| CVX210319P00095000 | 2020-05-26 1:28PM EDT | 2021-03-19 | 14.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX210618P00095000 | 2020-05-19 11:41AM EDT | 2021-06-18 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX210917P00095000 | 2020-04-27 2:01PM EDT | 2021-09-17 | 21.49 | 16.75 | 18.75 | 0.00 | - | 50 | 63 | 42.63% |
| CVX220121P00095000 | 2020-03-25 3:57PM EDT | 2022-01-21 | 36.30 | 22.40 | 25.45 | 0.00 | - | 3 | 125 | 52.36% |
| CVX220617P00095000 | 2020-05-06 9:54AM EDT | 2022-06-17 | 23.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.