UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.27-4.04 (-4.42%)
As of 3:53PM EST. Market open.
In the money
Show:ListStraddle
Strike:67.50
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201204C000675002020-11-23 1:09PM EST2020-12-0421.4019.7520.100.00-22121.88%
CVX201211C000675002020-11-18 12:58PM EST2020-12-1118.7019.8520.100.00-3382.81%
CVX201218C000675002020-11-27 11:19AM EST2020-12-1822.8219.7519.95-1.27-5.27%33155.86%
CVX210115C000675002020-11-23 2:30PM EST2021-01-1522.2520.2020.450.00-14052.05%
CVX210319C000675002020-11-20 11:46AM EST2021-03-1919.6820.7521.450.00-1011647.23%
CVX210618C000675002020-11-09 1:30PM EST2021-06-1814.0921.1522.150.00-32039.72%
CVX210917C000675002020-11-25 3:49PM EST2021-09-1724.4021.8022.40-2.30-8.61%111334.28%
CVX220121C000675002020-11-30 12:22PM EST2022-01-2123.9522.3023.20-5.50-18.68%55732.03%
CVX220617C000675002020-11-24 3:41PM EST2022-06-1728.8522.3525.850.00-120236.32%
CVX230120C000675002020-11-20 3:12PM EST2023-01-2023.2523.5026.950.00-21533.79%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201204P000675002020-11-19 3:51PM EST2020-12-040.050.000.030.00-822887.50%
CVX201211P000675002020-11-09 1:38PM EST2020-12-110.450.000.090.00-1164.84%
CVX201218P000675002020-11-30 3:18PM EST2020-12-180.100.080.10+0.03+42.86%311,79157.03%
CVX210115P000675002020-11-30 2:55PM EST2021-01-150.440.380.41+0.09+25.71%211,55648.44%
CVX210319P000675002020-11-30 10:52AM EST2021-03-191.281.271.47+0.23+21.90%111,06445.14%
CVX210618P000675002020-11-30 11:28AM EST2021-06-182.502.432.91+0.41+19.62%481243.09%
CVX210917P000675002020-11-24 10:48AM EST2021-09-173.003.753.950.00-15440.86%
CVX220121P000675002020-11-24 12:31PM EST2022-01-214.105.105.900.00-631841.60%
CVX220617P000675002020-11-06 3:53PM EST2022-06-1713.055.508.300.00-210143.24%
CVX230120P000675002020-11-23 2:50PM EST2023-01-208.997.5510.700.00-21142.92%