UK markets closed
NIKKEI 225
23,494.34-22.25(-0.09%)HANG SENG
24,918.78+132.68(+0.54%)CRUDE OIL
38.52-1.33(-3.34%)
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.
Strike:55.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201030C00055000 | 2020-10-23 9:31AM EDT | 2020-10-30 | 18.96 | 15.45 | 15.65 | 0.00 | - | 1 | 76 | 0.00% |
| CVX201106C00055000 | 2020-10-01 10:37AM EDT | 2020-11-06 | 15.95 | 15.50 | 15.70 | 0.00 | - | 1 | 1 | 0.00% |
| CVX201113C00055000 | 2020-10-22 12:25PM EDT | 2020-11-13 | 17.25 | 15.60 | 15.80 | 0.00 | - | 1 | 0 | 0.00% |
| CVX201120C00055000 | 2020-10-21 10:02AM EDT | 2020-11-20 | 16.06 | 15.70 | 15.85 | 0.00 | - | 4 | 6 | 0.00% |
| CVX201218C00055000 | 2020-10-22 3:17PM EDT | 2020-12-18 | 18.00 | 15.70 | 15.85 | 0.00 | - | 10 | 18 | 0.00% |
| CVX210115C00055000 | 2020-09-03 9:48AM EDT | 2021-01-15 | 29.84 | 16.05 | 17.40 | 0.00 | - | 1 | 4 | 56.57% |
| CVX210319C00055000 | 2020-10-26 10:05AM EDT | 2021-03-19 | 17.25 | 16.05 | 16.70 | -3.14 | -15.40% | 3 | 9 | 34.79% |
| CVX210618C00055000 | 2020-10-22 11:19AM EDT | 2021-06-18 | 17.70 | 16.10 | 16.95 | 0.00 | - | 1 | 23 | 29.59% |
| CVX210917C00055000 | 2020-08-17 2:10PM EDT | 2021-09-17 | 35.30 | 23.45 | 26.00 | 0.00 | - | 10 | 2 | 66.76% |
| CVX220121C00055000 | 2020-10-22 11:00AM EDT | 2022-01-21 | 18.45 | 16.85 | 18.15 | 0.00 | - | 4 | 58 | 28.05% |
| CVX220617C00055000 | 2020-10-16 11:03AM EDT | 2022-06-17 | 19.75 | 17.20 | 19.75 | 0.00 | - | 2 | 34 | 30.96% |
| CVX230120C00055000 | 2020-10-22 12:56PM EDT | 2023-01-20 | 21.00 | 17.90 | 20.95 | 0.00 | - | 1 | 21 | 30.46% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201030P00055000 | 2020-10-23 2:59PM EDT | 2020-10-30 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 84.38% |
| CVX201106P00055000 | 2020-10-26 10:15AM EDT | 2020-11-06 | 0.04 | 0.01 | 0.09 | -0.08 | -66.67% | 12 | 9 | 66.80% |
| CVX201113P00055000 | 2020-10-21 10:46AM EDT | 2020-11-13 | 0.14 | 0.01 | 0.18 | 0.00 | - | 10 | 17 | 58.79% |
| CVX201120P00055000 | 2020-10-26 9:38AM EDT | 2020-11-20 | 0.21 | 0.21 | 0.22 | 0.00 | - | 13 | 305 | 58.59% |
| CVX201218P00055000 | 2020-10-26 2:01PM EDT | 2020-12-18 | 0.55 | 0.51 | 0.59 | +0.11 | +25.00% | 7 | 197 | 50.64% |
| CVX210115P00055000 | 2020-10-23 3:50PM EDT | 2021-01-15 | 0.70 | 0.91 | 1.06 | 0.00 | - | 8 | 1,380 | 49.81% |
| CVX210319P00055000 | 2020-10-26 2:05PM EDT | 2021-03-19 | 1.83 | 1.60 | 1.86 | +0.18 | +10.91% | 129 | 407 | 45.68% |
| CVX210618P00055000 | 2020-10-26 2:04PM EDT | 2021-06-18 | 3.20 | 2.97 | 3.25 | +0.05 | +1.59% | 84 | 1,071 | 45.35% |
| CVX210917P00055000 | 2020-09-03 9:30AM EDT | 2021-09-17 | 3.25 | 3.75 | 5.05 | 0.00 | - | 1 | 63 | 48.00% |
| CVX220121P00055000 | 2020-10-20 1:17PM EDT | 2022-01-21 | 5.35 | 5.10 | 5.80 | 0.00 | - | 24 | 1,702 | 43.99% |
| CVX220617P00055000 | 2020-10-01 11:24AM EDT | 2022-06-17 | 7.25 | 6.00 | 7.90 | 0.00 | - | 5 | 265 | 45.86% |
| CVX230120P00055000 | 2020-10-02 9:30AM EDT | 2023-01-20 | 9.85 | 7.70 | 9.60 | 0.00 | - | 1 | 11 | 44.50% |
© 2020 Verizon Media. All rights reserved.
