CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:97.50
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200605C00097500 | 2020-05-29 3:34PM EDT | 2020-06-05 | 0.14 | 0.17 | 0.26 | -0.18 | -56.25% | 81 | 151 | 36.43% |
| CVX200612C00097500 | 2020-05-29 10:32AM EDT | 2020-06-12 | 0.45 | 0.51 | 0.66 | -1.00 | -68.97% | 2 | 53 | 35.06% |
| CVX200619C00097500 | 2020-05-29 3:25PM EDT | 2020-06-19 | 0.95 | 0.88 | 1.05 | 0.00 | - | 338 | 4,930 | 34.62% |
| CVX200626C00097500 | 2020-05-26 10:37AM EDT | 2020-06-26 | 2.32 | 1.20 | 1.98 | 0.00 | - | 2 | 80 | 40.87% |
| CVX200717C00097500 | 2020-05-29 3:58PM EDT | 2020-07-17 | 2.44 | 2.26 | 2.76 | -0.02 | -0.81% | 62 | 905 | 37.27% |
| CVX200821C00097500 | 2020-05-29 3:52PM EDT | 2020-08-21 | 3.95 | 3.90 | 4.35 | +0.25 | +6.76% | 28 | 272 | 37.97% |
| CVX200918C00097500 | 2020-05-29 3:55PM EDT | 2020-09-18 | 4.65 | 4.35 | 5.35 | -0.45 | -8.82% | 11 | 1,540 | 37.93% |
| CVX201218C00097500 | 2020-05-29 2:25PM EDT | 2020-12-18 | 6.55 | 6.85 | 7.80 | -1.15 | -14.94% | 34 | 1,113 | 37.23% |
| CVX210115C00097500 | 2020-05-29 10:49AM EDT | 2021-01-15 | 7.00 | 6.40 | 7.85 | -1.20 | -14.63% | 3 | 1,185 | 35.08% |
| CVX210319C00097500 | 2020-05-28 10:21AM EDT | 2021-03-19 | 8.97 | 7.50 | 9.40 | 0.00 | - | 5 | 52 | 35.82% |
| CVX210618C00097500 | 2020-05-29 3:00PM EDT | 2021-06-18 | 9.95 | 8.65 | 11.25 | +0.90 | +9.94% | 15 | 1,870 | 36.22% |
| CVX210917C00097500 | 2020-05-11 3:05PM EDT | 2021-09-17 | 12.22 | 9.65 | 12.55 | 0.00 | - | 1 | 14 | 35.69% |
| CVX220121C00097500 | 2020-04-29 10:12AM EDT | 2022-01-21 | 13.38 | 10.85 | 13.55 | 0.00 | - | 1 | 38 | 33.86% |
| CVX220617C00097500 | 2020-05-06 9:50AM EDT | 2022-06-17 | 14.47 | 12.05 | 14.80 | 0.00 | - | 1 | 539 | 32.75% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200619P00097500 | 2020-05-29 10:59AM EDT | 2020-06-19 | 8.52 | 6.50 | 7.05 | +1.52 | +21.71% | 1 | 728 | 37.48% |
| CVX200717P00097500 | 2020-05-29 2:06PM EDT | 2020-07-17 | 9.90 | 8.05 | 8.55 | +1.75 | +21.47% | 1 | 224 | 37.21% |
| CVX200821P00097500 | 2020-05-27 10:45AM EDT | 2020-08-21 | 10.05 | 10.55 | 10.75 | 0.00 | - | 4 | 6 | 41.49% |
| CVX200918P00097500 | 2020-05-18 2:07PM EDT | 2020-09-18 | 11.31 | 11.05 | 12.15 | 0.00 | - | 4 | 510 | 42.94% |
| CVX201218P00097500 | 2020-05-27 2:19PM EDT | 2020-12-18 | 13.55 | 13.50 | 15.10 | 0.00 | - | 47 | 282 | 42.76% |
| CVX210115P00097500 | 2020-05-28 3:12PM EDT | 2021-01-15 | 14.75 | 14.50 | 15.95 | 0.00 | - | 20 | 148 | 43.01% |
| CVX210319P00097500 | 2020-04-27 2:35PM EDT | 2021-03-19 | 20.23 | 14.65 | 16.75 | 0.00 | - | 5 | 85 | 40.56% |
| CVX210618P00097500 | 2020-04-23 11:52AM EDT | 2021-06-18 | 22.00 | 18.10 | 20.10 | 0.00 | - | 3 | 5 | 44.39% |
| CVX210917P00097500 | 2020-05-15 1:18PM EDT | 2021-09-17 | 22.20 | 18.75 | 21.70 | 0.00 | - | 10 | 15 | 43.77% |
| CVX220121P00097500 | 2020-05-12 11:09AM EDT | 2022-01-21 | 22.00 | 20.85 | 23.45 | 0.00 | - | 152 | 728 | 42.69% |
| CVX220617P00097500 | 2020-03-27 4:31AM EDT | 2022-06-17 | 30.28 | 25.70 | 29.85 | 0.00 | - | - | 1 | 50.81% |
© 2020 Verizon Media. All rights reserved.