UK Markets closed
NIKKEI 225
23,494.34-22.25(-0.09%)HANG SENG
24,918.78+132.68(+0.54%)CRUDE OIL
38.51-1.34(-3.36%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.85-1.72 (-2.37%)
As of 3:59PM EDT. Market open.
Strike:115.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201120C00115000 | 2020-09-25 11:24AM EDT | 2020-11-20 | 0.07 | 0.00 | 0.14 | 0.00 | - | 1 | 12 | 78.91% |
| CVX201218C00115000 | 2020-09-28 12:24PM EDT | 2020-12-18 | 0.09 | 0.04 | 0.14 | 0.00 | - | 6 | 1,532 | 56.64% |
| CVX210115C00115000 | 2020-09-30 3:05PM EDT | 2021-01-15 | 0.10 | 0.10 | 0.24 | -0.02 | -16.67% | 2 | 1,751 | 50.44% |
| CVX210319C00115000 | 2020-09-30 9:36AM EDT | 2021-03-19 | 0.20 | 0.18 | 0.26 | +0.02 | +11.11% | 5 | 248 | 40.63% |
| CVX210618C00115000 | 2020-09-29 12:14PM EDT | 2021-06-18 | 0.35 | 0.29 | 0.46 | 0.00 | - | 11 | 862 | 35.33% |
| CVX210917C00115000 | 2020-09-30 10:21AM EDT | 2021-09-17 | 0.74 | 0.47 | 0.95 | +0.06 | +8.82% | 4 | 308 | 35.03% |
| CVX220121C00115000 | 2020-09-30 1:55PM EDT | 2022-01-21 | 1.15 | 0.75 | 1.44 | +0.05 | +4.55% | 1 | 0 | 33.01% |
| CVX220617C00115000 | 2020-09-30 1:49PM EDT | 2022-06-17 | 1.68 | 1.30 | 2.78 | -0.24 | -12.50% | 2 | 421 | 34.72% |
| CVX230120C00115000 | 2020-09-30 1:49PM EDT | 2023-01-20 | 2.68 | 2.00 | 3.05 | -0.24 | -8.22% | 1 | 40 | 30.66% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201120P00115000 | 2020-08-19 12:34PM EDT | 2020-11-20 | 29.21 | 36.60 | 39.15 | 0.00 | - | 30 | 37 | 0.00% |
| CVX201218P00115000 | 2020-09-29 3:47PM EDT | 2020-12-18 | 44.10 | 43.45 | 44.80 | 0.00 | - | 8 | 186 | 79.30% |
| CVX210115P00115000 | 2020-09-23 9:56AM EDT | 2021-01-15 | 41.50 | 43.30 | 44.80 | 0.00 | - | 2 | 2,176 | 64.36% |
| CVX210319P00115000 | 2020-09-24 2:39PM EDT | 2021-03-19 | 45.60 | 43.75 | 46.45 | 0.00 | - | 5 | 0 | 52.69% |
| CVX210618P00115000 | 2020-08-27 10:51AM EDT | 2021-06-18 | 33.91 | 44.10 | 48.40 | 0.00 | - | 1 | 159 | 50.85% |
| CVX210917P00115000 | 2020-07-09 5:06PM EDT | 2021-09-17 | 33.15 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| CVX220121P00115000 | 2020-08-21 10:56AM EDT | 2022-01-21 | 37.15 | 40.35 | 44.05 | 0.00 | - | 2 | 87 | 0.00% |
| CVX220617P00115000 | 2020-08-14 2:40PM EDT | 2022-06-17 | 35.80 | 43.25 | 46.55 | 0.00 | - | 4 | 25 | 33.24% |
| CVX230120P00115000 | 2020-09-21 12:05AM EDT | 2023-01-20 | 45.50 | 49.00 | 53.50 | 0.00 | - | - | 1 | 48.11% |
© 2020 Verizon Media. All rights reserved.
