UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.89-1.68 (-2.32%)
As of 3:22PM EDT. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201030C000700002020-10-26 2:46PM EDT2020-10-302.002.062.14-1.10-35.48%18931150.39%
CVX201106C000700002020-10-26 2:32PM EDT2020-11-063.002.822.95-1.75-36.84%45548.68%
CVX201113C000700002020-10-23 1:20PM EDT2020-11-134.123.203.450.00-45346.56%
CVX201120C000700002020-10-26 2:53PM EDT2020-11-203.503.453.65-0.75-17.65%1271,10142.48%
CVX201127C000700002020-10-22 2:44PM EDT2020-11-273.353.503.75-1.65-33.00%1338.89%
CVX201204C000700002020-10-22 12:41PM EDT2020-12-044.763.754.000.00--238.04%
CVX201218C000700002020-10-26 2:55PM EDT2020-12-184.304.204.40-0.75-14.85%13885636.46%
CVX210115C000700002020-10-26 1:45PM EDT2021-01-155.024.855.10-0.58-10.36%711,45634.88%
CVX210319C000700002020-10-26 1:51PM EDT2021-03-196.256.156.35-1.75-21.88%3020533.33%
CVX210618C000700002020-10-26 2:22PM EDT2021-06-187.457.307.65-0.25-3.25%61,08931.92%
CVX210917C000700002020-10-22 10:11AM EDT2021-09-178.307.708.85-0.10-1.19%25531.68%
CVX220121C000700002020-10-26 2:15PM EDT2022-01-219.459.2010.10-1.55-14.09%623030.96%
CVX220617C000700002020-10-26 3:06PM EDT2022-06-1711.009.7011.95+0.10+0.92%213432.13%
CVX230120C000700002020-10-26 2:07PM EDT2023-01-2011.9711.0513.90-1.30-9.80%719432.29%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201030P000700002020-10-26 2:53PM EDT2020-10-301.301.271.30+0.64+96.97%2281,45051.47%
CVX201106P000700002020-10-26 2:07PM EDT2020-11-062.212.122.18+0.78+54.55%7935650.46%
CVX201113P000700002020-10-26 1:48PM EDT2020-11-132.752.512.67+0.85+44.74%168948.29%
CVX201120P000700002020-10-26 2:33PM EDT2020-11-203.403.403.55+0.80+30.77%3062,41052.10%
CVX201127P000700002020-10-26 2:40PM EDT2020-11-273.753.603.75+1.00+36.36%193649.51%
CVX201204P000700002020-10-22 10:51AM EDT2020-12-043.463.904.05-0.44-11.28%12148.22%
CVX201218P000700002020-10-26 2:36PM EDT2020-12-184.514.454.60+0.96+27.04%1092,67546.63%
CVX210115P000700002020-10-26 10:34AM EDT2021-01-155.155.155.35+0.77+17.58%364,47543.51%
CVX210319P000700002020-10-26 3:03PM EDT2021-03-197.257.107.30+0.80+12.40%6101,70843.82%
CVX210618P000700002020-10-26 11:27AM EDT2021-06-189.099.009.45+0.64+7.57%11,25743.99%
CVX210917P000700002020-10-19 11:07AM EDT2021-09-1710.9510.4011.35+1.20+12.31%138244.67%
CVX220121P000700002020-10-23 1:54PM EDT2022-01-2113.1511.9512.90+1.25+10.50%41,00743.04%
CVX220617P000700002020-10-23 12:34PM EDT2022-06-1713.6013.1015.650.00-211445.31%
CVX230120P000700002020-10-23 12:37PM EDT2023-01-2015.4215.1016.800.00-26941.69%