UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.27-4.04 (-4.42%)
As of 3:54PM EST. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201204C001000002020-11-30 3:05PM EST2020-12-040.020.010.03-0.08-80.00%2963,35050.78%
CVX201211C001000002020-11-30 3:14PM EST2020-12-110.100.080.10-0.25-71.43%1640741.60%
CVX201218C001000002020-11-30 3:28PM EST2020-12-180.260.230.25-0.30-53.57%2588,28439.84%
CVX201224C001000002020-11-30 2:38PM EST2020-12-240.420.310.37-0.42-50.00%912138.14%
CVX201231C001000002020-11-30 2:41PM EST2020-12-310.510.400.53-0.59-53.64%3026037.11%
CVX210108C001000002020-11-30 10:55AM EST2021-01-080.850.680.81-0.69-44.81%5537.65%
CVX210115C001000002020-11-30 3:38PM EST2021-01-150.960.930.98-0.80-45.45%4708,43936.96%
CVX210219C001000002020-11-30 3:04PM EST2021-02-191.971.841.96-0.78-28.36%2666836.32%
CVX210319C001000002020-11-30 2:32PM EST2021-03-192.542.262.66-1.01-28.45%381,79635.86%
CVX210618C001000002020-11-30 2:55PM EST2021-06-184.183.854.25-1.27-23.30%492,16433.52%
CVX210917C001000002020-11-30 2:13PM EST2021-09-175.755.205.55-1.02-15.07%1540432.29%
CVX220121C001000002020-11-30 3:31PM EST2022-01-216.906.157.15-1.44-17.27%152,05231.45%
CVX220617C001000002020-11-24 1:11PM EST2022-06-1712.806.5010.550.00-4433835.00%
CVX230120C001000002020-11-30 3:29PM EST2023-01-2010.009.5010.85-2.50-20.00%5977830.34%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201204P001000002020-11-27 12:16PM EST2020-12-049.9212.4512.85+0.77+8.42%53766.80%
CVX201211P001000002020-11-24 2:37PM EST2020-12-1110.0612.6512.95+3.73+58.93%52048.73%
CVX201218P001000002020-11-30 10:40AM EST2020-12-1811.4512.8013.00+3.80+49.67%71,31340.58%
CVX201231P001000002020-11-30 12:17PM EST2020-12-3111.8013.0513.25+4.54+62.53%212136.91%
CVX210115P001000002020-11-30 1:44PM EST2021-01-1512.6513.4513.70+2.33+22.58%463,97836.84%
CVX210219P001000002020-11-30 3:25PM EST2021-02-1915.1015.2015.50+3.00+24.79%742042.36%
CVX210319P001000002020-11-30 12:04PM EST2021-03-1915.1015.7016.40+1.95+14.83%118141.98%
CVX210618P001000002020-11-30 2:38PM EST2021-06-1817.6017.8018.85+1.25+7.65%4034441.25%
CVX210917P001000002020-11-25 10:04AM EST2021-09-1717.0019.9520.650.00-212340.19%
CVX220121P001000002020-11-30 12:35PM EST2022-01-2121.2221.8522.90+2.49+13.29%23,76139.71%
CVX220617P001000002020-11-16 12:34PM EST2022-06-1725.0021.8025.500.00-195440.18%
CVX230120P001000002020-11-18 1:24PM EST2023-01-2028.5025.4529.450.00-102241.92%