UK Markets open in 3 hrs 29 mins
NIKKEI 225
23,400.11-94.23(-0.40%)HANG SENG
24,629.93-288.85(-1.16%)CRUDE OIL
38.76+0.20(+0.52%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.94-1.63 (-2.25%)
At close: 4:02PM EDT
Callsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201030C00055000 | 2020-09-28 2:06PM EDT | 55.00 | 16.67 | 15.80 | 17.85 | 0.00 | - | 1 | 12 | 213.67% |
| CVX201030C00060000 | 2020-09-28 2:06PM EDT | 60.00 | 14.37 | 11.50 | 13.50 | 0.00 | - | 1 | 0 | 196.09% |
| CVX201030C00068000 | 2020-09-28 9:57AM EDT | 68.00 | 5.95 | 5.50 | 6.00 | -1.55 | -20.67% | 10 | 4 | 141.94% |
| CVX201030C00070000 | 2020-09-29 2:55PM EDT | 70.00 | 4.50 | 4.00 | 5.05 | +0.08 | +1.81% | 9 | 0 | 137.31% |
| CVX201030C00071000 | 2020-09-30 12:59PM EDT | 71.00 | 4.10 | 3.35 | 4.05 | +0.56 | +15.82% | 2 | 7 | 125.93% |
| CVX201030C00072000 | 2020-09-30 3:54PM EDT | 72.00 | 3.10 | 2.71 | 3.65 | -0.25 | -7.46% | 99 | 0 | 123.58% |
| CVX201030C00073000 | 2020-09-30 2:11PM EDT | 73.00 | 2.92 | 2.35 | 3.00 | +0.22 | +8.15% | 50 | 22 | 120.26% |
| CVX201030C00074000 | 2020-09-30 2:16PM EDT | 74.00 | 2.23 | 2.00 | 2.85 | -0.10 | -4.29% | 95 | 148 | 124.32% |
| CVX201030C00075000 | 2020-09-30 2:25PM EDT | 75.00 | 1.94 | 1.55 | 2.55 | 0.00 | - | 111 | 319 | 122.66% |
| CVX201030C00075500 | 2020-09-30 2:10PM EDT | 75.50 | 1.86 | 1.62 | 1.90 | +0.12 | +6.90% | 14 | 10 | 117.48% |
| CVX201030C00076000 | 2020-09-29 1:31PM EDT | 76.00 | 1.70 | 1.46 | 1.76 | +0.20 | +13.33% | 12 | 22 | 116.99% |
| CVX201030C00076500 | 2020-09-30 2:11PM EDT | 76.50 | 1.52 | 1.27 | 1.94 | +0.04 | +2.70% | 5 | 41 | 121.88% |
| CVX201030C00077000 | 2020-09-30 2:11PM EDT | 77.00 | 1.38 | 0.87 | 1.41 | -0.67 | -32.68% | 22 | 0 | 107.91% |
| CVX201030C00077500 | 2020-09-29 2:08PM EDT | 77.50 | 1.00 | 0.87 | 1.38 | 0.00 | - | 1 | 24 | 111.72% |
| CVX201030C00078000 | 2020-09-30 12:31PM EDT | 78.00 | 1.09 | 0.95 | 1.18 | -0.01 | -0.91% | 1 | 138 | 113.57% |
| CVX201030C00078500 | 2020-09-25 10:33AM EDT | 78.50 | 1.00 | 0.87 | 1.02 | +0.01 | +1.01% | 4 | 52 | 112.31% |
| CVX201030C00079000 | 2020-09-30 2:11PM EDT | 79.00 | 0.90 | 0.75 | 1.20 | -0.45 | -33.33% | 33 | 60 | 117.87% |
| CVX201030C00079500 | 2020-09-25 11:48AM EDT | 79.50 | 1.21 | 0.69 | 1.03 | 0.00 | - | 1 | 38 | 116.41% |
| CVX201030C00080000 | 2020-09-30 3:18PM EDT | 80.00 | 0.64 | 0.63 | 1.03 | -0.01 | -1.54% | 50 | 947 | 118.75% |
| CVX201030C00080500 | 2020-09-28 3:11PM EDT | 80.50 | 0.60 | 0.47 | 0.72 | -0.37 | -38.14% | 2 | 33 | 109.77% |
| CVX201030C00081000 | 2020-09-28 3:28PM EDT | 81.00 | 0.65 | 0.48 | 0.65 | -0.11 | -14.47% | 2 | 14 | 111.52% |
| CVX201030C00081500 | 2020-09-23 11:32AM EDT | 81.50 | 1.03 | 0.35 | 0.83 | 0.00 | - | 2 | 3 | 116.50% |
| CVX201030C00082000 | 2020-09-29 9:31AM EDT | 82.00 | 0.62 | 0.35 | 0.73 | 0.00 | - | 1 | 145 | 116.89% |
| CVX201030C00082500 | 2020-09-28 1:17PM EDT | 82.50 | 0.63 | 0.30 | 0.66 | 0.00 | - | 3 | 13 | 116.21% |
| CVX201030C00083000 | 2020-09-30 2:11PM EDT | 83.00 | 0.35 | 0.26 | 0.58 | -0.17 | -32.69% | 4 | 0 | 115.23% |
| CVX201030C00083500 | 2020-09-28 12:49PM EDT | 83.50 | 0.51 | 0.23 | 0.47 | 0.00 | - | 36 | 0 | 113.09% |
| CVX201030C00084000 | 2020-09-30 1:05PM EDT | 84.00 | 0.25 | 0.21 | 0.32 | -0.55 | -68.75% | 10 | 7 | 108.59% |
| CVX201030C00084500 | 2020-09-25 11:31AM EDT | 84.50 | 0.32 | 0.18 | 0.31 | 0.00 | - | 1 | 9 | 109.57% |
| CVX201030C00085000 | 2020-09-28 2:55PM EDT | 85.00 | 0.24 | 0.16 | 0.34 | 0.00 | - | 3 | 128 | 112.89% |
| CVX201030C00085500 | 2020-09-28 10:11AM EDT | 85.50 | 0.50 | 0.13 | 0.22 | 0.00 | - | 1 | 60 | 107.23% |
| CVX201030C00086000 | 2020-09-28 12:52PM EDT | 86.00 | 0.20 | 0.06 | 0.29 | 0.00 | - | 1 | 47 | 109.77% |
| CVX201030C00087000 | 2020-09-29 9:32AM EDT | 87.00 | 0.23 | 0.00 | 0.19 | 0.00 | - | 8 | 23 | 102.93% |
| CVX201030C00090000 | 2020-09-28 10:50AM EDT | 90.00 | 0.10 | 0.00 | 0.31 | -0.02 | -16.67% | 2 | 47 | 126.95% |
| CVX201030C00095000 | 2020-09-21 12:04AM EDT | 95.00 | 0.64 | 0.00 | 0.25 | 0.00 | - | - | 23 | 144.14% |
| CVX201030C00100000 | 2020-09-24 9:40AM EDT | 100.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 1 | 0 | 166.41% |
Putsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201030P00060000 | 2020-09-29 12:37PM EDT | 60.00 | 0.41 | 0.35 | 0.48 | -0.14 | -25.45% | 1 | 26 | 125.78% |
| CVX201030P00065000 | 2020-09-30 10:10AM EDT | 65.00 | 0.94 | 0.75 | 1.15 | -0.18 | -16.07% | 3 | 42 | 107.23% |
| CVX201030P00067000 | 2020-09-30 2:34PM EDT | 67.00 | 1.42 | 0.93 | 1.50 | 0.00 | - | 23 | 9 | 95.41% |
| CVX201030P00067500 | 2020-09-30 11:26AM EDT | 67.50 | 1.46 | 1.15 | 1.62 | -0.34 | -18.89% | 10 | 0 | 95.95% |
| CVX201030P00069000 | 2020-09-29 11:33AM EDT | 69.00 | 1.88 | 1.55 | 2.13 | -0.14 | -6.93% | 18 | 10 | 92.43% |
| CVX201030P00070000 | 2020-09-30 3:20PM EDT | 70.00 | 2.46 | 1.88 | 2.42 | +0.10 | +4.24% | 204 | 88 | 88.13% |
| CVX201030P00071000 | 2020-09-30 2:15PM EDT | 71.00 | 2.73 | 2.29 | 2.99 | -0.67 | -19.71% | 181 | 19 | 88.09% |
| CVX201030P00072000 | 2020-09-30 1:45PM EDT | 72.00 | 3.10 | 2.64 | 3.30 | +0.29 | +10.32% | 108 | 55 | 80.52% |
| CVX201030P00073000 | 2020-09-30 2:24PM EDT | 73.00 | 3.60 | 3.45 | 4.10 | -0.10 | -2.70% | 138 | 0 | 87.11% |
| CVX201030P00074000 | 2020-09-28 3:07PM EDT | 74.00 | 3.91 | 4.05 | 4.60 | 0.00 | - | 31 | 74 | 82.72% |
| CVX201030P00075000 | 2020-09-29 2:20PM EDT | 75.00 | 4.88 | 4.50 | 5.15 | 0.00 | - | 1 | 80 | 73.24% |
| CVX201030P00075500 | 2020-09-28 3:20PM EDT | 75.50 | 5.59 | 4.90 | 5.45 | 0.00 | - | 1 | 13 | 71.19% |
| CVX201030P00076000 | 2020-09-25 2:32PM EDT | 76.00 | 6.01 | 5.35 | 5.95 | 0.00 | - | 1 | 45 | 74.41% |
| CVX201030P00076500 | 2020-09-24 9:30AM EDT | 76.50 | 7.08 | 5.65 | 6.20 | 0.00 | - | 1 | 15 | 66.60% |
| CVX201030P00077000 | 2020-09-21 3:11PM EDT | 77.00 | 4.70 | 6.00 | 6.70 | 0.00 | - | 4 | 33 | 65.72% |
| CVX201030P00077500 | 2020-09-30 11:12AM EDT | 77.50 | 6.54 | 6.40 | 6.80 | -0.71 | -9.79% | 25 | 38 | 65.82% |
| CVX201030P00078000 | 2020-09-18 12:56PM EDT | 78.00 | 3.55 | 6.70 | 7.15 | 0.00 | - | 3 | 25 | 55.08% |
| CVX201030P00078500 | 2020-09-25 9:53AM EDT | 78.50 | 8.00 | 6.80 | 7.65 | 0.00 | - | 1 | 14 | 58.01% |
| CVX201030P00079000 | 2020-09-21 9:31AM EDT | 79.00 | 5.22 | 7.20 | 7.90 | 0.00 | - | 1 | 124 | 0.00% |
| CVX201030P00079500 | 2020-09-25 11:48AM EDT | 79.50 | 8.14 | 7.85 | 8.35 | -0.76 | -8.54% | 2 | 11 | 0.00% |
| CVX201030P00080000 | 2020-09-25 2:30PM EDT | 80.00 | 9.17 | 8.10 | 9.35 | 0.00 | - | 1 | 67 | 86.33% |
| CVX201030P00080500 | 2020-09-23 3:28PM EDT | 80.50 | 9.05 | 8.85 | 9.15 | 0.00 | - | 1 | 1 | 0.00% |
| CVX201030P00082500 | 2020-09-29 9:31AM EDT | 82.50 | 10.71 | 10.30 | 11.05 | +1.61 | +17.69% | 1 | 3 | 0.00% |
| CVX201030P00083500 | 2020-09-21 12:04AM EDT | 83.50 | 6.52 | 11.50 | 12.05 | 0.00 | - | - | 1 | 0.00% |
| CVX201030P00084000 | 2020-09-25 12:11PM EDT | 84.00 | 13.06 | 10.25 | 12.75 | 0.00 | - | 2 | 56 | 0.00% |
| CVX201030P00085000 | 2020-09-25 11:59AM EDT | 85.00 | 13.22 | 11.45 | 14.15 | -0.79 | -5.64% | 3 | 0 | 92.58% |
| CVX201030P00087000 | 2020-09-21 12:04AM EDT | 87.00 | 9.55 | 14.65 | 15.45 | 0.00 | - | - | 3 | 0.00% |
| CVX201030P00090000 | 2020-09-21 12:04AM EDT | 90.00 | 12.50 | 17.40 | 18.55 | 0.00 | - | - | 10 | 0.00% |
© 2020 Verizon Media. All rights reserved.
