UK markets closed
NIKKEI 225
26,433.62-211.09(-0.79%)HANG SENG
26,341.49-553.19(-2.06%)CRUDE OIL
45.30-0.23(-0.51%)
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.
Strike:100.00
Callsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201204C00100000 | 2020-11-30 3:05PM EST | 2020-12-04 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 296 | 3,350 | 50.78% |
| CVX201211C00100000 | 2020-11-30 3:14PM EST | 2020-12-11 | 0.10 | 0.08 | 0.10 | -0.25 | -71.43% | 16 | 407 | 41.60% |
| CVX201218C00100000 | 2020-11-30 3:28PM EST | 2020-12-18 | 0.26 | 0.23 | 0.25 | -0.30 | -53.57% | 258 | 8,284 | 39.84% |
| CVX201224C00100000 | 2020-11-30 2:38PM EST | 2020-12-24 | 0.42 | 0.31 | 0.37 | -0.42 | -50.00% | 9 | 121 | 38.14% |
| CVX201231C00100000 | 2020-11-30 2:41PM EST | 2020-12-31 | 0.51 | 0.40 | 0.53 | -0.59 | -53.64% | 30 | 260 | 37.11% |
| CVX210108C00100000 | 2020-11-30 10:55AM EST | 2021-01-08 | 0.85 | 0.68 | 0.81 | -0.69 | -44.81% | 5 | 5 | 37.65% |
| CVX210115C00100000 | 2020-11-30 3:38PM EST | 2021-01-15 | 0.96 | 0.93 | 0.98 | -0.80 | -45.45% | 470 | 8,439 | 36.96% |
| CVX210219C00100000 | 2020-11-30 3:04PM EST | 2021-02-19 | 1.97 | 1.84 | 1.96 | -0.78 | -28.36% | 26 | 668 | 36.32% |
| CVX210319C00100000 | 2020-11-30 2:32PM EST | 2021-03-19 | 2.54 | 2.26 | 2.66 | -1.01 | -28.45% | 38 | 1,796 | 35.86% |
| CVX210618C00100000 | 2020-11-30 2:55PM EST | 2021-06-18 | 4.18 | 3.85 | 4.25 | -1.27 | -23.30% | 49 | 2,164 | 33.52% |
| CVX210917C00100000 | 2020-11-30 2:13PM EST | 2021-09-17 | 5.75 | 5.20 | 5.55 | -1.02 | -15.07% | 15 | 404 | 32.29% |
| CVX220121C00100000 | 2020-11-30 3:31PM EST | 2022-01-21 | 6.90 | 6.15 | 7.15 | -1.44 | -17.27% | 15 | 2,052 | 31.45% |
| CVX220617C00100000 | 2020-11-24 1:11PM EST | 2022-06-17 | 12.80 | 6.50 | 10.55 | 0.00 | - | 44 | 338 | 35.00% |
| CVX230120C00100000 | 2020-11-30 3:29PM EST | 2023-01-20 | 10.00 | 9.50 | 10.85 | -2.50 | -20.00% | 59 | 778 | 30.34% |
Putsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201204P00100000 | 2020-11-27 12:16PM EST | 2020-12-04 | 9.92 | 12.45 | 12.85 | +0.77 | +8.42% | 5 | 37 | 66.80% |
| CVX201211P00100000 | 2020-11-24 2:37PM EST | 2020-12-11 | 10.06 | 12.65 | 12.95 | +3.73 | +58.93% | 5 | 20 | 48.73% |
| CVX201218P00100000 | 2020-11-30 10:40AM EST | 2020-12-18 | 11.45 | 12.80 | 13.00 | +3.80 | +49.67% | 7 | 1,313 | 40.58% |
| CVX201231P00100000 | 2020-11-30 12:17PM EST | 2020-12-31 | 11.80 | 13.05 | 13.25 | +4.54 | +62.53% | 21 | 21 | 36.91% |
| CVX210115P00100000 | 2020-11-30 1:44PM EST | 2021-01-15 | 12.65 | 13.45 | 13.70 | +2.33 | +22.58% | 46 | 3,978 | 36.84% |
| CVX210219P00100000 | 2020-11-30 3:25PM EST | 2021-02-19 | 15.10 | 15.20 | 15.50 | +3.00 | +24.79% | 74 | 20 | 42.36% |
| CVX210319P00100000 | 2020-11-30 12:04PM EST | 2021-03-19 | 15.10 | 15.70 | 16.40 | +1.95 | +14.83% | 1 | 181 | 41.98% |
| CVX210618P00100000 | 2020-11-30 2:38PM EST | 2021-06-18 | 17.60 | 17.80 | 18.85 | +1.25 | +7.65% | 40 | 344 | 41.25% |
| CVX210917P00100000 | 2020-11-25 10:04AM EST | 2021-09-17 | 17.00 | 19.95 | 20.65 | 0.00 | - | 2 | 123 | 40.19% |
| CVX220121P00100000 | 2020-11-30 12:35PM EST | 2022-01-21 | 21.22 | 21.85 | 22.90 | +2.49 | +13.29% | 2 | 3,761 | 39.71% |
| CVX220617P00100000 | 2020-11-16 12:34PM EST | 2022-06-17 | 25.00 | 21.80 | 25.50 | 0.00 | - | 19 | 54 | 40.18% |
| CVX230120P00100000 | 2020-11-18 1:24PM EST | 2023-01-20 | 28.50 | 25.45 | 29.45 | 0.00 | - | 10 | 22 | 41.92% |
© 2020 Verizon Media. All rights reserved.
