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
70.94-1.63 (-2.25%)
As of 3:59PM EDT. Market open.
Strike:125.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201120C00125000 | 2020-08-19 10:32AM EDT | 2020-11-20 | 0.15 | 0.00 | 0.11 | 0.00 | - | 1 | 27 | 87.50% |
| CVX201218C00125000 | 2020-09-21 11:15AM EDT | 2020-12-18 | 0.06 | 0.01 | 0.06 | 0.00 | - | 1 | 2,599 | 57.62% |
| CVX210115C00125000 | 2020-09-29 3:35PM EDT | 2021-01-15 | 0.09 | 0.00 | 0.12 | 0.00 | - | 23 | 3,599 | 54.49% |
| CVX210319C00125000 | 2020-09-29 2:39PM EDT | 2021-03-19 | 0.15 | 0.05 | 0.29 | 0.00 | - | 8 | 121 | 46.83% |
| CVX210618C00125000 | 2020-09-25 11:11AM EDT | 2021-06-18 | 0.23 | 0.00 | 0.40 | 0.00 | - | 9 | 181 | 38.82% |
| CVX210917C00125000 | 2020-09-18 12:55PM EDT | 2021-09-17 | 0.53 | 0.10 | 0.76 | 0.00 | - | 1 | 138 | 37.33% |
| CVX220121C00125000 | 2020-09-24 12:42PM EDT | 2022-01-21 | 0.84 | 0.41 | 0.90 | 0.00 | - | 15 | 0 | 32.90% |
| CVX220617C00125000 | 2020-09-24 12:47PM EDT | 2022-06-17 | 1.20 | 0.80 | 1.95 | 0.00 | - | 1 | 0 | 34.53% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201120P00125000 | 2020-09-29 1:51PM EDT | 2020-11-20 | 54.30 | 53.10 | 54.90 | 0.00 | - | 4 | 22 | 135.30% |
| CVX201218P00125000 | 2020-08-27 9:32AM EDT | 2020-12-18 | 47.90 | 54.10 | 55.20 | 0.00 | - | 8 | 77 | 87.35% |
| CVX210115P00125000 | 2020-09-17 9:33AM EDT | 2021-01-15 | 49.40 | 53.30 | 54.75 | 0.00 | - | 2 | 1,274 | 73.14% |
| CVX210319P00125000 | 2020-06-25 2:04PM EDT | 2021-03-19 | 41.20 | 37.25 | 40.40 | 0.00 | - | 24 | 30 | 0.00% |
| CVX210618P00125000 | 2020-09-01 2:30PM EDT | 2021-06-18 | 45.30 | 54.00 | 57.60 | 0.00 | - | 10 | 0 | 53.47% |
| CVX210917P00125000 | 2020-09-01 9:31AM EDT | 2021-09-17 | 45.35 | 54.50 | 58.70 | 0.00 | - | 2 | 8 | 50.48% |
| CVX220121P00125000 | 2020-09-25 9:48AM EDT | 2022-01-21 | 58.32 | 55.05 | 59.90 | 0.00 | - | 5 | 0 | 56.79% |
| CVX220617P00125000 | 2020-09-25 9:48AM EDT | 2022-06-17 | 59.09 | 56.00 | 60.85 | 0.00 | - | 5 | 0 | 52.40% |
© 2020 Verizon Media. All rights reserved.
