Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.57-0.83 (-1.13%)
At close: 4:03PM EDT
Strike:65.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201030C00065000 | 2020-10-08 11:15AM EDT | 2020-10-30 | 9.11 | 7.60 | 7.90 | 0.00 | - | 25 | 25 | 55.47% |
| CVX201106C00065000 | 2020-09-28 9:45AM EDT | 2020-11-06 | 9.95 | 7.10 | 8.15 | 0.00 | - | 1 | 1 | 54.69% |
| CVX201120C00065000 | 2020-10-23 1:01PM EDT | 2020-11-20 | 8.10 | 8.05 | 8.80 | +0.65 | +8.72% | 15 | 103 | 51.42% |
| CVX201127C00065000 | 2020-10-19 4:18PM EDT | 2020-11-27 | 10.08 | 7.90 | 8.95 | 0.00 | - | - | 1 | 48.34% |
| CVX201218C00065000 | 2020-10-21 2:57PM EDT | 2020-12-18 | 7.85 | 8.60 | 8.85 | 0.00 | - | 37 | 142 | 36.99% |
| CVX210115C00065000 | 2020-10-23 11:01AM EDT | 2021-01-15 | 9.49 | 9.05 | 9.75 | +1.46 | +18.18% | 2 | 1,330 | 38.79% |
| CVX210319C00065000 | 2020-10-23 10:48AM EDT | 2021-03-19 | 11.05 | 9.20 | 10.85 | +0.70 | +6.76% | 1 | 44 | 36.63% |
| CVX210618C00065000 | 2020-10-19 1:28PM EDT | 2021-06-18 | 10.25 | 10.80 | 11.75 | 0.00 | - | 3 | 22 | 33.30% |
| CVX210917C00065000 | 2020-10-12 10:06AM EDT | 2021-09-17 | 13.60 | 10.35 | 13.70 | 0.00 | - | 1 | 37 | 36.42% |
| CVX220121C00065000 | 2020-10-19 12:57PM EDT | 2022-01-21 | 13.00 | 12.55 | 14.80 | 0.00 | - | 2 | 104 | 34.79% |
| CVX220617C00065000 | 2020-10-16 12:48PM EDT | 2022-06-17 | 14.77 | 12.65 | 16.00 | 0.00 | - | 4 | 178 | 33.86% |
| CVX230120C00065000 | 2020-10-20 11:14AM EDT | 2023-01-20 | 14.70 | 13.35 | 16.70 | 0.00 | - | 2 | 62 | 30.82% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201030P00065000 | 2020-10-23 3:31PM EDT | 2020-10-30 | 0.11 | 0.09 | 0.12 | 0.00 | - | 85 | 579 | 50.59% |
| CVX201106P00065000 | 2020-10-23 3:22PM EDT | 2020-11-06 | 0.44 | 0.41 | 0.44 | -0.10 | -18.52% | 31 | 144 | 50.05% |
| CVX201113P00065000 | 2020-10-23 1:10PM EDT | 2020-11-13 | 0.73 | 0.53 | 0.72 | +0.03 | +4.29% | 20 | 61 | 48.15% |
| CVX201120P00065000 | 2020-10-23 2:06PM EDT | 2020-11-20 | 1.16 | 1.00 | 1.09 | +0.16 | +16.00% | 79 | 1,468 | 48.88% |
| CVX201127P00065000 | 2020-10-22 10:52AM EDT | 2020-11-27 | 1.63 | 1.07 | 1.39 | 0.00 | - | 17 | 33 | 48.51% |
| CVX201218P00065000 | 2020-10-23 3:57PM EDT | 2020-12-18 | 1.84 | 1.77 | 1.95 | -0.05 | -2.65% | 133 | 2,900 | 44.93% |
| CVX210115P00065000 | 2020-10-23 3:56PM EDT | 2021-01-15 | 2.50 | 2.42 | 2.73 | 0.00 | - | 39 | 1,941 | 43.71% |
| CVX210319P00065000 | 2020-10-21 9:32AM EDT | 2021-03-19 | 4.85 | 3.50 | 4.35 | 0.00 | - | 1 | 1,776 | 43.47% |
| CVX210618P00065000 | 2020-10-23 2:24PM EDT | 2021-06-18 | 6.10 | 4.95 | 7.05 | -0.10 | -1.61% | 2 | 1,337 | 47.28% |
| CVX210917P00065000 | 2020-10-20 1:28PM EDT | 2021-09-17 | 7.90 | 7.10 | 8.65 | 0.00 | - | 1 | 177 | 46.72% |
| CVX220121P00065000 | 2020-10-20 3:03PM EDT | 2022-01-21 | 9.15 | 7.55 | 10.40 | -0.65 | -6.63% | 5 | 1,599 | 45.78% |
| CVX220617P00065000 | 2020-10-16 2:23PM EDT | 2022-06-17 | 10.60 | 9.10 | 12.35 | 0.00 | - | 2 | 315 | 45.68% |
| CVX230120P00065000 | 2020-10-21 9:31AM EDT | 2023-01-20 | 15.65 | 11.65 | 13.90 | 0.00 | - | 20 | 84 | 43.20% |
© 2020 Verizon Media. All rights reserved.
