UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.86-1.71 (-2.36%)
As of 2:28PM EDT. Market open.
In the money
Show:ListStraddle
Strike:55.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201030C000550002020-10-23 9:31AM EDT2020-10-3018.9615.4515.650.00-1760.00%
CVX201106C000550002020-10-01 10:37AM EDT2020-11-0615.9515.5015.700.00-110.00%
CVX201113C000550002020-10-22 12:25PM EDT2020-11-1317.2515.6015.800.00-100.00%
CVX201120C000550002020-10-21 10:02AM EDT2020-11-2016.0615.7015.850.00-460.00%
CVX201218C000550002020-10-22 3:17PM EDT2020-12-1818.0015.7015.850.00-10180.00%
CVX210115C000550002020-09-03 9:48AM EDT2021-01-1529.8416.0517.400.00-1456.57%
CVX210319C000550002020-10-26 10:05AM EDT2021-03-1917.2516.0516.70-3.14-15.40%3934.79%
CVX210618C000550002020-10-22 11:19AM EDT2021-06-1817.7016.1016.950.00-12329.59%
CVX210917C000550002020-08-17 2:10PM EDT2021-09-1735.3023.4526.000.00-10266.76%
CVX220121C000550002020-10-22 11:00AM EDT2022-01-2118.4516.8518.150.00-45828.05%
CVX220617C000550002020-10-16 11:03AM EDT2022-06-1719.7517.2019.750.00-23430.96%
CVX230120C000550002020-10-22 12:56PM EDT2023-01-2021.0017.9020.950.00-12130.46%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201030P000550002020-10-23 2:59PM EDT2020-10-300.030.000.020.00-1384.38%
CVX201106P000550002020-10-26 10:15AM EDT2020-11-060.040.010.09-0.08-66.67%12966.80%
CVX201113P000550002020-10-21 10:46AM EDT2020-11-130.140.010.180.00-101758.79%
CVX201120P000550002020-10-26 9:38AM EDT2020-11-200.210.210.220.00-1330558.59%
CVX201218P000550002020-10-26 2:01PM EDT2020-12-180.550.510.59+0.11+25.00%719750.64%
CVX210115P000550002020-10-23 3:50PM EDT2021-01-150.700.911.060.00-81,38049.81%
CVX210319P000550002020-10-26 2:05PM EDT2021-03-191.831.601.86+0.18+10.91%12940745.68%
CVX210618P000550002020-10-26 2:04PM EDT2021-06-183.202.973.25+0.05+1.59%841,07145.35%
CVX210917P000550002020-09-03 9:30AM EDT2021-09-173.253.755.050.00-16348.00%
CVX220121P000550002020-10-20 1:17PM EDT2022-01-215.355.105.800.00-241,70243.99%
CVX220617P000550002020-10-01 11:24AM EDT2022-06-177.256.007.900.00-526545.86%
CVX230120P000550002020-10-02 9:30AM EDT2023-01-209.857.709.600.00-11144.50%