UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.57-0.83 (-1.13%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Strike:65.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201030C000650002020-10-08 11:15AM EDT2020-10-309.117.607.900.00-252555.47%
CVX201106C000650002020-09-28 9:45AM EDT2020-11-069.957.108.150.00-1154.69%
CVX201120C000650002020-10-23 1:01PM EDT2020-11-208.108.058.80+0.65+8.72%1510351.42%
CVX201127C000650002020-10-19 4:18PM EDT2020-11-2710.087.908.950.00--148.34%
CVX201218C000650002020-10-21 2:57PM EDT2020-12-187.858.608.850.00-3714236.99%
CVX210115C000650002020-10-23 11:01AM EDT2021-01-159.499.059.75+1.46+18.18%21,33038.79%
CVX210319C000650002020-10-23 10:48AM EDT2021-03-1911.059.2010.85+0.70+6.76%14436.63%
CVX210618C000650002020-10-19 1:28PM EDT2021-06-1810.2510.8011.750.00-32233.30%
CVX210917C000650002020-10-12 10:06AM EDT2021-09-1713.6010.3513.700.00-13736.42%
CVX220121C000650002020-10-19 12:57PM EDT2022-01-2113.0012.5514.800.00-210434.79%
CVX220617C000650002020-10-16 12:48PM EDT2022-06-1714.7712.6516.000.00-417833.86%
CVX230120C000650002020-10-20 11:14AM EDT2023-01-2014.7013.3516.700.00-26230.82%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201030P000650002020-10-23 3:31PM EDT2020-10-300.110.090.120.00-8557950.59%
CVX201106P000650002020-10-23 3:22PM EDT2020-11-060.440.410.44-0.10-18.52%3114450.05%
CVX201113P000650002020-10-23 1:10PM EDT2020-11-130.730.530.72+0.03+4.29%206148.15%
CVX201120P000650002020-10-23 2:06PM EDT2020-11-201.161.001.09+0.16+16.00%791,46848.88%
CVX201127P000650002020-10-22 10:52AM EDT2020-11-271.631.071.390.00-173348.51%
CVX201218P000650002020-10-23 3:57PM EDT2020-12-181.841.771.95-0.05-2.65%1332,90044.93%
CVX210115P000650002020-10-23 3:56PM EDT2021-01-152.502.422.730.00-391,94143.71%
CVX210319P000650002020-10-21 9:32AM EDT2021-03-194.853.504.350.00-11,77643.47%
CVX210618P000650002020-10-23 2:24PM EDT2021-06-186.104.957.05-0.10-1.61%21,33747.28%
CVX210917P000650002020-10-20 1:28PM EDT2021-09-177.907.108.650.00-117746.72%
CVX220121P000650002020-10-20 3:03PM EDT2022-01-219.157.5510.40-0.65-6.63%51,59945.78%
CVX220617P000650002020-10-16 2:23PM EDT2022-06-1710.609.1012.350.00-231545.68%
CVX230120P000650002020-10-21 9:31AM EDT2023-01-2015.6511.6513.900.00-208443.20%