Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.14-3.48 (-3.64%)
At close: 4:02PM EST
92.00 -0.14 (-0.15%)
Before hours: 4:56AM EST
Strike:40.00
Callsfor27 November 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201218C00040000 | 2020-11-20 9:52AM EST | 2020-12-18 | 45.50 | 51.65 | 53.55 | 0.00 | - | 16 | 16 | 194.34% |
| CVX210115C00040000 | 2020-11-16 3:57PM EST | 2021-01-15 | 48.78 | 51.50 | 53.70 | 0.00 | - | 62 | 4 | 128.91% |
| CVX210319C00040000 | 2020-11-16 3:33PM EST | 2021-03-19 | 48.60 | 51.50 | 52.80 | 0.00 | - | 3 | 1 | 51.56% |
| CVX210917C00040000 | 2020-07-09 4:06PM EST | 2021-09-17 | 24.85 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| CVX220121C00040000 | 2020-11-20 3:27PM EST | 2022-01-21 | 46.00 | 51.30 | 53.85 | 0.00 | - | 1 | 8 | 59.72% |
| CVX220617C00040000 | 2020-11-16 3:21PM EST | 2022-06-17 | 48.65 | 51.20 | 53.85 | 0.00 | - | 125 | 13 | 51.39% |
| CVX230120C00040000 | 2020-11-20 3:20PM EST | 2023-01-20 | 54.70 | 51.25 | 53.95 | 0.00 | - | 2 | 3 | 44.39% |
Putsfor27 November 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201218P00040000 | 2020-11-02 10:00AM EST | 2020-12-18 | 0.10 | 0.00 | 0.09 | 0.00 | - | 3 | 65 | 137.50% |
| CVX210115P00040000 | 2020-10-28 9:09AM EST | 2021-01-15 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 261 | 92.58% |
| CVX210319P00040000 | 2020-11-20 9:30AM EST | 2021-03-19 | 0.14 | 0.00 | 0.30 | 0.00 | - | 2 | 17 | 71.19% |
| CVX210618P00040000 | 2020-11-02 11:01AM EST | 2021-06-18 | 0.72 | 0.00 | 0.50 | 0.00 | - | 12 | 223 | 57.32% |
| CVX210917P00040000 | 2020-11-17 1:12PM EST | 2021-09-17 | 0.45 | 0.06 | 0.56 | 0.00 | - | 31 | 34 | 55.13% |
| CVX220121P00040000 | 2020-11-16 3:35PM EST | 2022-01-21 | 0.87 | 0.60 | 0.81 | 0.00 | - | 1 | 54 | 49.85% |
| CVX220617P00040000 | 2020-11-17 1:49PM EST | 2022-06-17 | 1.00 | 0.60 | 2.08 | 0.00 | - | 2 | 29 | 54.32% |
| CVX230120P00040000 | 2020-11-24 11:16AM EST | 2023-01-20 | 1.80 | 1.40 | 2.60 | 0.00 | - | 2 | 309 | 49.38% |
© 2020 Verizon Media. All rights reserved.
