UK Markets closed
NIKKEI 225
23,494.34-22.25(-0.09%)HANG SENG
24,918.78+132.68(+0.54%)CRUDE OIL
38.50-1.35(-3.39%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.90-1.67 (-2.30%)
As of 3:58PM EDT. Market open.
Strike:105.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201120C00105000 | 2020-09-30 2:47PM EDT | 2020-11-20 | 0.07 | 0.05 | 0.08 | 0.00 | - | 19 | 655 | 65.63% |
| CVX201218C00105000 | 2020-09-30 10:15AM EDT | 2020-12-18 | 0.12 | 0.00 | 0.23 | -0.04 | -25.00% | 1 | 0 | 55.27% |
| CVX210115C00105000 | 2020-09-30 2:24PM EDT | 2021-01-15 | 0.19 | 0.18 | 0.19 | -0.05 | -20.83% | 33 | 5,323 | 43.36% |
| CVX210319C00105000 | 2020-09-30 1:51PM EDT | 2021-03-19 | 0.39 | 0.30 | 0.47 | -0.07 | -15.22% | 7 | 0 | 38.62% |
| CVX210618C00105000 | 2020-09-29 12:26PM EDT | 2021-06-18 | 0.85 | 0.61 | 1.10 | +0.10 | +13.33% | 2 | 0 | 36.91% |
| CVX210917C00105000 | 2020-09-24 1:16PM EDT | 2021-09-17 | 1.21 | 0.38 | 1.62 | 0.00 | - | 27 | 61 | 34.90% |
| CVX220121C00105000 | 2020-09-23 2:46PM EDT | 2022-01-21 | 1.84 | 1.29 | 2.03 | 0.00 | - | 10 | 0 | 31.75% |
| CVX220617C00105000 | 2020-09-25 1:35PM EDT | 2022-06-17 | 2.50 | 1.80 | 3.85 | 0.00 | - | 1 | 155 | 34.47% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201120P00105000 | 2020-08-20 12:58PM EDT | 2020-11-20 | 21.07 | 26.65 | 29.30 | 0.00 | - | 10 | 20 | 0.00% |
| CVX201218P00105000 | 2020-09-24 11:26AM EDT | 2020-12-18 | 35.40 | 33.55 | 34.95 | 0.00 | - | 1 | 1,891 | 50.39% |
| CVX210115P00105000 | 2020-09-28 2:10PM EDT | 2021-01-15 | 32.50 | 33.30 | 35.05 | 0.00 | - | 10 | 3,831 | 60.03% |
| CVX210319P00105000 | 2020-09-11 3:18PM EDT | 2021-03-19 | 29.95 | 34.30 | 36.80 | 0.00 | - | 4 | 12 | 50.61% |
| CVX210618P00105000 | 2020-09-23 2:05PM EDT | 2021-06-18 | 35.30 | 35.15 | 38.25 | 0.00 | - | 1 | 108 | 56.53% |
| CVX210917P00105000 | 2020-07-31 10:56AM EDT | 2021-09-17 | 30.13 | 24.25 | 29.00 | 0.00 | - | 1 | 57 | 0.00% |
| CVX220121P00105000 | 2020-09-23 1:23PM EDT | 2022-01-21 | 36.89 | 37.20 | 39.55 | 0.00 | - | 6 | 317 | 45.69% |
| CVX220617P00105000 | 2020-09-28 9:32AM EDT | 2022-06-17 | 38.18 | 38.00 | 42.50 | 0.00 | - | 1 | 21 | 48.59% |
© 2020 Verizon Media. All rights reserved.
