Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.21-0.58 (-0.74%)
At close: 4:04PM EDT
Strike:100.00
Callsfor25 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200925C00100000 | 2020-09-14 3:16PM EDT | 2020-09-25 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 233 | 71.88% |
| CVX201002C00100000 | 2020-09-16 12:13PM EDT | 2020-10-02 | 0.04 | 0.00 | 0.09 | 0.00 | - | 100 | 105 | 56.64% |
| CVX201009C00100000 | 2020-08-28 3:15PM EDT | 2020-10-09 | 0.29 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 51.95% |
| CVX201016C00100000 | 2020-09-18 2:04PM EDT | 2020-10-16 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 104 | 1,747 | 40.63% |
| CVX201023C00100000 | 2020-09-18 9:38AM EDT | 2020-10-23 | 0.04 | 0.00 | 0.34 | 0.00 | - | 2 | 2 | 50.39% |
| CVX201120C00100000 | 2020-09-18 2:51PM EDT | 2020-11-20 | 0.23 | 0.23 | 0.31 | +0.02 | +9.52% | 34 | 1,549 | 36.87% |
| CVX201218C00100000 | 2020-09-18 9:46AM EDT | 2020-12-18 | 0.41 | 0.29 | 0.50 | -0.02 | -4.65% | 74 | 10,890 | 34.08% |
| CVX210115C00100000 | 2020-09-18 1:30PM EDT | 2021-01-15 | 0.58 | 0.58 | 0.76 | -0.12 | -17.14% | 18 | 6,291 | 33.13% |
| CVX210319C00100000 | 2020-09-18 1:31PM EDT | 2021-03-19 | 1.05 | 1.07 | 1.36 | -0.23 | -17.97% | 16 | 1,565 | 31.71% |
| CVX210618C00100000 | 2020-09-18 12:16PM EDT | 2021-06-18 | 1.80 | 1.70 | 2.00 | -0.20 | -10.00% | 8 | 2,123 | 29.47% |
| CVX210917C00100000 | 2020-09-02 10:13AM EDT | 2021-09-17 | 4.35 | 0.85 | 3.90 | 0.00 | - | 42 | 180 | 33.30% |
| CVX220121C00100000 | 2020-09-18 2:15PM EDT | 2022-01-21 | 3.19 | 3.15 | 3.50 | -0.21 | -6.18% | 3 | 1,514 | 27.37% |
| CVX220617C00100000 | 2020-09-15 3:06PM EDT | 2022-06-17 | 4.38 | 3.05 | 6.15 | 0.00 | - | 11 | 335 | 31.28% |
Putsfor25 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201009P00100000 | 2020-09-11 3:59PM EDT | 2020-10-09 | 22.25 | 21.30 | 22.35 | 0.00 | - | 2 | 1 | 72.95% |
| CVX201016P00100000 | 2020-09-15 11:14AM EDT | 2020-10-16 | 21.95 | 21.20 | 22.30 | -0.41 | -1.83% | 5 | 61 | 61.77% |
| CVX201120P00100000 | 2020-09-10 3:44PM EDT | 2020-11-20 | 24.85 | 21.65 | 24.45 | 0.00 | - | 1 | 20 | 52.64% |
| CVX201218P00100000 | 2020-09-11 1:56PM EDT | 2020-12-18 | 23.00 | 22.65 | 23.80 | 0.00 | - | 1 | 1,373 | 51.17% |
| CVX210115P00100000 | 2020-09-17 1:27PM EDT | 2021-01-15 | 23.15 | 22.10 | 24.45 | 0.00 | - | 2 | 4,025 | 49.68% |
| CVX210319P00100000 | 2020-09-18 9:49AM EDT | 2021-03-19 | 24.42 | 23.50 | 25.50 | -2.15 | -8.09% | 6 | 151 | 46.09% |
| CVX210618P00100000 | 2020-09-01 2:30PM EDT | 2021-06-18 | 23.00 | 25.50 | 27.10 | 0.00 | - | 10 | 334 | 44.42% |
| CVX210917P00100000 | 2020-09-01 9:31AM EDT | 2021-09-17 | 23.85 | 25.05 | 29.65 | 0.00 | - | 5 | 95 | 47.23% |
| CVX220121P00100000 | 2020-09-11 3:01PM EDT | 2022-01-21 | 29.60 | 27.45 | 30.15 | 0.00 | - | 100 | 3,760 | 42.15% |
| CVX220617P00100000 | 2020-09-17 10:37AM EDT | 2022-06-17 | 31.79 | 29.05 | 33.40 | 0.00 | - | 2 | 64 | 45.00% |
© 2020 Verizon Media. All rights reserved.
