All Markets Summit: Road to Recovery

An all-star lineup of business, government and philanthropy leaders on how to rebuild in a time of profound change

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

70.93-1.64 (-2.26%)

At close: 3:59PM EDT

70.60 -0.33 (-0.47%)
After hours: 4:02PM EDT

In the money

Show:ListStraddle

Strike:52.50

Callsfor30 October 2020

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	% change	Volume	Open interest	Implied volatility
CVX201218C00052500	2020-07-09 5:06PM EDT	2020-12-18	42.60	0.00	0.00	-	1	0	0.00%
CVX210115C00052500	2020-08-28 1:10PM EDT	2021-01-15	32.55	19.25	21.10	-	1	4	66.65%
CVX210319C00052500	2020-08-17 3:10PM EDT	2021-03-19	37.50	25.75	27.45	-	4	0	103.70%
CVX210917C00052500	2020-09-29 12:16PM EDT	2021-09-17	20.61	19.90	22.20	-	4	4	45.80%
CVX220121C00052500	2020-07-09 5:06PM EDT	2022-01-21	44.15	0.00	0.00	-	1	1	0.00%
CVX220617C00052500	2020-07-09 5:06PM EDT	2022-06-17	40.80	0.00	0.00	-	1	11	0.00%

Putsfor30 October 2020

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
CVX201218P00052500	2020-09-25 3:06PM EDT	2020-12-18	0.82	0.47	0.89	0.00	-	66	1,384	61.18%
CVX210115P00052500	2020-09-30 10:18AM EDT	2021-01-15	1.07	0.84	1.10	-0.01	-0.93%	30	165	54.93%
CVX210319P00052500	2020-09-29 3:11PM EDT	2021-03-19	1.88	1.76	2.16	0.00	-	24	202	52.34%
CVX210618P00052500	2020-08-14 2:53PM EDT	2021-06-18	1.49	1.96	2.51	0.00	-	17	20	45.19%
CVX210917P00052500	2020-09-28 2:00PM EDT	2021-09-17	3.44	2.88	4.05	0.00	-	10	0	47.39%
CVX220121P00052500	2020-09-28 2:02PM EDT	2022-01-21	4.65	4.45	5.55	0.00	-	20	591	47.17%
CVX220617P00052500	2020-09-04 3:59PM EDT	2022-06-17	4.87	4.90	7.00	0.00	-	1	0	46.58%