UK markets closed
NIKKEI 225
23,494.34-22.25(-0.09%)HANG SENG
24,918.78+132.68(+0.54%)CRUDE OIL
38.43-1.42(-3.56%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.70-1.87 (-2.58%)
As of 2:22PM EDT. Market open.
Strike:50.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201120C00050000 | 2020-10-23 11:14AM EDT | 2020-11-20 | 22.97 | 20.55 | 20.75 | 0.00 | - | 2 | 3 | 59.77% |
| CVX201218C00050000 | 2020-10-26 1:28PM EDT | 2020-12-18 | 20.50 | 20.65 | 20.80 | -4.00 | -16.33% | 1 | 7 | 46.00% |
| CVX210115C00050000 | 2020-10-21 1:57PM EDT | 2021-01-15 | 21.00 | 20.65 | 20.90 | 0.00 | - | 3 | 33 | 42.14% |
| CVX210319C00050000 | 2020-10-21 12:42PM EDT | 2021-03-19 | 21.42 | 20.30 | 21.45 | 0.00 | - | 5 | 7 | 42.77% |
| CVX210618C00050000 | 2020-08-17 3:09PM EDT | 2021-06-18 | 38.60 | 28.15 | 30.10 | 0.00 | - | 1 | 2 | 89.44% |
| CVX210917C00050000 | 2020-07-09 8:21PM EDT | 2021-09-17 | 39.11 | 39.65 | 41.10 | 0.00 | - | 3 | 1 | 136.84% |
| CVX220121C00050000 | 2020-10-23 11:14AM EDT | 2022-01-21 | 23.62 | 21.00 | 22.10 | 0.00 | - | 2 | 36 | 29.10% |
| CVX220617C00050000 | 2020-09-24 1:57PM EDT | 2022-06-17 | 24.53 | 22.35 | 25.30 | 0.00 | - | 6 | 36 | 40.58% |
| CVX230120C00050000 | 2020-10-21 9:31AM EDT | 2023-01-20 | 23.50 | 21.70 | 23.95 | 0.00 | - | 1 | 66 | 29.69% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201030P00050000 | 2020-10-19 12:03AM EDT | 2020-10-30 | 0.04 | - | 0.02 | 0.00 | - | - | 12 | 121.09% |
| CVX201106P00050000 | 2020-10-23 11:50AM EDT | 2020-11-06 | 0.05 | 0.00 | 0.17 | 0.00 | - | 5 | 7 | 95.31% |
| CVX201113P00050000 | 2020-10-19 9:51AM EDT | 2020-11-13 | 0.07 | 0.00 | 0.18 | 0.00 | - | - | 1 | 76.17% |
| CVX201120P00050000 | 2020-10-23 2:47PM EDT | 2020-11-20 | 0.11 | 0.00 | 0.13 | +0.05 | +83.33% | 1 | 293 | 62.11% |
| CVX201218P00050000 | 2020-10-23 11:52AM EDT | 2020-12-18 | 0.17 | 0.01 | 0.54 | 0.00 | - | 2 | 409 | 55.37% |
| CVX210115P00050000 | 2020-10-26 1:04PM EDT | 2021-01-15 | 0.51 | 0.44 | 0.51 | +0.09 | +21.43% | 2 | 272 | 50.68% |
| CVX210319P00050000 | 2020-10-21 11:56AM EDT | 2021-03-19 | 1.04 | 1.04 | 1.15 | 0.00 | - | 3 | 146 | 48.39% |
| CVX210618P00050000 | 2020-10-21 9:42AM EDT | 2021-06-18 | 1.94 | 1.80 | 2.23 | 0.00 | - | 1 | 1,105 | 47.53% |
| CVX210917P00050000 | 2020-10-09 3:50PM EDT | 2021-09-17 | 2.73 | 2.75 | 3.05 | 0.00 | - | 1 | 12 | 45.74% |
| CVX220121P00050000 | 2020-10-26 1:17PM EDT | 2022-01-21 | 4.00 | 3.75 | 4.15 | +0.25 | +6.67% | 8 | 834 | 44.52% |
| CVX220617P00050000 | 2020-10-08 3:25PM EDT | 2022-06-17 | 4.88 | 5.00 | 5.90 | 0.00 | - | 5 | 247 | 46.02% |
| CVX230120P00050000 | 2020-10-19 11:39AM EDT | 2023-01-20 | 6.56 | 5.80 | 7.55 | 0.00 | - | 2 | 48 | 45.12% |
© 2020 Verizon Media. All rights reserved.
