Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.36+0.54 (+0.60%)
As of 1:35PM EDT. Market open.
Strike:160.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200918C00160000 | 2020-08-03 10:24AM EDT | 2020-09-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 383 | 57.81% |
| CVX201218C00160000 | 2020-06-22 3:50PM EDT | 2020-12-18 | 0.05 | 0.00 | 0.09 | 0.00 | - | 20 | 29 | 41.11% |
| CVX210115C00160000 | 2020-08-10 1:31PM EDT | 2021-01-15 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 1,536 | 36.72% |
| CVX210319C00160000 | 2020-07-09 12:13PM EDT | 2021-03-19 | 0.09 | 0.00 | 0.13 | 0.00 | - | 1 | 14 | 32.91% |
| CVX210618C00160000 | 2020-07-09 9:31AM EDT | 2021-06-18 | 0.19 | 0.00 | 0.19 | 0.00 | - | 2 | 97 | 29.15% |
| CVX210917C00160000 | 2020-07-06 2:10PM EDT | 2021-09-17 | 0.32 | 0.03 | 0.26 | 0.00 | - | 1 | 72 | 26.83% |
| CVX220121C00160000 | 2020-08-10 1:13PM EDT | 2022-01-21 | 0.40 | 0.15 | 0.55 | 0.00 | - | 3 | 448 | 26.53% |
| CVX220617C00160000 | 2020-08-13 12:29PM EDT | 2022-06-17 | 0.71 | 0.52 | 0.96 | 0.00 | - | 8 | 958 | 26.15% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200918P00160000 | 2020-06-25 9:56AM EDT | 2020-09-18 | 73.05 | 70.60 | 71.45 | 0.00 | - | 3 | 51 | 122.56% |
| CVX201218P00160000 | 2020-07-16 1:18PM EDT | 2020-12-18 | 73.75 | 71.90 | 72.55 | 0.00 | - | 2 | 59 | 76.37% |
| CVX210115P00160000 | 2020-08-12 2:45PM EDT | 2021-01-15 | 72.75 | 71.65 | 72.55 | +0.75 | +1.04% | 4 | 30 | 68.20% |
| CVX210319P00160000 | 2020-07-16 2:48PM EDT | 2021-03-19 | 75.35 | 72.45 | 73.65 | 0.00 | - | 10 | 101 | 63.11% |
| CVX210618P00160000 | 2020-07-14 12:45PM EDT | 2021-06-18 | 76.00 | 72.95 | 75.55 | 0.00 | - | 6 | 0 | 58.26% |
| CVX210917P00160000 | 2020-06-25 2:08PM EDT | 2021-09-17 | 76.90 | 72.60 | 76.50 | 0.00 | - | - | 24 | 52.31% |
| CVX220121P00160000 | 2020-07-14 12:36PM EDT | 2022-01-21 | 77.50 | 73.95 | 77.40 | 0.00 | - | 2 | 4 | 53.83% |
| CVX220617P00160000 | 2020-08-12 2:45PM EDT | 2022-06-17 | 76.40 | 75.20 | 78.05 | 0.00 | - | 1 | 74 | 49.14% |
© 2020 Verizon Media. All rights reserved.
