CVE:CVX - CEMATRIX Options Chain

C$0.20
0.00 (0.00 %)
(As of 07/17/2019 12:15 PM ET)
Today's Range
C$0.20
Now: C$0.20
C$0.20
50-Day Range
C$0.16
MA: C$0.19
C$0.20
52-Week Range
C$0.16
Now: C$0.20
C$0.27
Volume1,000 shs
Average Volume26,446 shs
Market CapitalizationC$8.67 million
P/E RatioN/A
Dividend YieldN/A
BetaN/A

Options Chain

CEMATRIX (CVE:CVX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
7/19/2019$165.00$0.020Call001.17049 (+0.182214)0.004936
7/19/2019$160.00$0.020Call001.0841 (+0.177407)0.006551
7/19/2019$155.00$0.020Call000.936951 (+0.151531)0.006016
7/19/2019$150.00$0.020Call000.811614 (+0.135143)0.006838
7/19/2019$145.00$0.015Call01660.657109 (+0.137905)0.006352
7/19/2019$140.00$0.010Call02200.4968 (+0.086644)0.005641
7/19/2019$137.00$0.015Call000.436943 (+0.088661)0.009644
7/19/2019$136.00$0.015Call000.404087 (+0.079087)0.009816
7/19/2019$135.00$0.005Call01,5680.329215 (+0.069233)0.004342
7/19/2019$134.00$0.015Call0700.343062 (+0.068062)0.011362
7/19/2019$133.00$0.015Call01160.311692 (+0.065598)0.012377
7/19/2019$132.00$0.015Call01650.27967 (+0.062873)0.013632
7/19/2019$131.00$0.005Call01110.214893 (+0.05513)0.006394
7/19/2019$130.00$0.015Call94,442 (-203)0.213309 (+0.057059)0.017343
7/19/2019$129.00$0.020Call151520.186909 (+0.05185)0.025164
7/19/2019$128.00$0.020Call991,214 (+70)0.149802 (+0.018478)0.030552
7/19/2019$127.00$0.065Call2452,175 (+169)0.143142 (+0.005116)0.087531
7/19/2019$126.00$0.225Call9711,356 (+101)0.146884 (+0.001632)0.233431
7/19/2019$125.00$0.595Call7307,439 (-684)0.155479 (+0.00023)0.451718
7/19/2019$124.00$1.205Call1322,696 (-41)0.168027 (+0.001716)0.661336
7/19/2019$123.00$1.980Call210796 (+3)0.178245 (+0.001569)0.814402
7/19/2019$122.00$2.890Call73300.200361 (+0.000371)0.89377
7/19/2019$121.00$3.825Call01010.208929 (+0.005832)0.948553
7/19/2019$120.00$4.825Call322,987 (-26)0.253288 (+0.014327)0.956405
7/19/2019$119.00$5.975Call0440.401740.906434
7/19/2019$118.00$6.775Call030.2186910.997638
7/19/2019$117.00$7.925Call0100.4730780.935916
7/19/2019$116.00$9.200Call000.6787890.887935
7/19/2019$115.00$9.800Call2398 (-2)0.421929 (+0.006485)0.984287
7/19/2019$110.00$14.825Call01200.6766010.981473
7/19/2019$105.00$20.400Call081.428120.918853
7/19/2019$100.00$24.775Call0480.826570.99861
7/19/2019$95.00$30.050Call091.724990.965733
7/19/2019$90.00$34.825Call001.566350.991144
7/19/2019$85.00$39.400Call0001
7/19/2019$80.00$44.950Call012.44348 (+0.462713)0.982879
7/19/2019$75.00$49.900Call002.644290.987556
7/19/2019$165.00$39.925Put00
7/19/2019$160.00$35.025Put000
7/19/2019$155.00$30.025Put000
7/19/2019$150.00$25.125Put000
7/19/2019$145.00$20.175Put000
7/19/2019$140.00$15.125Put00
7/19/2019$137.00$12.175Put000
7/19/2019$136.00$11.300Put000.512454-0.969971
7/19/2019$135.00$10.200Put00 (-4)
7/19/2019$134.00$9.300Put000.438707 (+0.048517)-0.965554
7/19/2019$133.00$8.275Put000.367185 (+0.047613)-0.974184
7/19/2019$132.00$7.300Put000.35781 (+0.074176)-0.959883
7/19/2019$131.00$6.950Put000.602378 (+0.395983)-0.806495
7/19/2019$130.00$5.325Put020.298828 (+0.072013)-0.936947
7/19/2019$129.00$4.250Put1348 (+46)0.184004 (+0.042565)-0.98048
7/19/2019$128.00$3.250Put860 (+2)0.146504 (+0.016003)-0.977366
7/19/2019$127.00$2.270Put83129 (+37)0.127754 (-0.006654)-0.941201
7/19/2019$126.00$1.425Put2,3972,200 (+520)0.138692 (-0.001966)-0.783089
7/19/2019$125.00$0.805Put4,6977,113 (-267)0.150783 (-0.000127)-0.550579
7/19/2019$124.00$0.405Put1,5782,382 (+2)0.161914 (+0.00024)-0.332785
7/19/2019$123.00$0.190Put463683 (+26)0.17168 (-0.002494)-0.177104
7/19/2019$122.00$0.090Put3458230.186523 (-0.006401)-0.089955
7/19/2019$121.00$0.050Put0414 (+4)0.207743 (+0.000712)-0.049699
7/19/2019$120.00$0.025Put4473,938 (-54)0.223876 (-0.001729)-0.025163
7/19/2019$119.00$0.020Put087 (+1)0.255089 (+0.005262)-0.018821
7/19/2019$118.00$0.020Put05640.292405 (+0.007208)-0.015939
7/19/2019$117.00$0.015Put0440.32031 (+0.002301)-0.011078
7/19/2019$116.00$0.015Put0850.362498 (+0.009955)-0.010955
7/19/2019$115.00$0.010Put1183,554 (-1)0.371979 (+0.024274)-0.006758
7/19/2019$110.00$0.020Put01,723 (-4)0.60036 (+0.072462)-0.008676
7/19/2019$105.00$0.020Put02,1870.788904 (+0.101442)-0.006534
7/19/2019$100.00$0.020Put08910.984997 (+0.120228)-0.005085
7/19/2019$95.00$0.015Put0631.17571 (+0.110201)-0.003469
7/19/2019$90.00$0.020Put0471.42222 (+0.163077)-0.003787
7/19/2019$85.00$0.020Put0441.64688 (+0.195395)-0.003171
7/19/2019$80.00$0.010Put0501.75 (+0.2017)-0.001645
7/19/2019$75.00$0.020Put012.14375 (+0.28839)-0.002667
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/17/2019 by MarketBeat.com Staff

Featured Article: What is the S&P 500 Index?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel