UK markets closed
NIKKEI 225
23,494.34-22.25(-0.09%)HANG SENG
24,918.78+132.68(+0.54%)CRUDE OIL
38.56-1.29(-3.24%)
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.
Strike:70.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201030C00070000 | 2020-10-26 2:46PM EDT | 2020-10-30 | 2.00 | 2.06 | 2.14 | -1.10 | -35.48% | 189 | 311 | 50.39% |
| CVX201106C00070000 | 2020-10-26 2:32PM EDT | 2020-11-06 | 3.00 | 2.82 | 2.95 | -1.75 | -36.84% | 4 | 55 | 48.68% |
| CVX201113C00070000 | 2020-10-23 1:20PM EDT | 2020-11-13 | 4.12 | 3.20 | 3.45 | 0.00 | - | 4 | 53 | 46.56% |
| CVX201120C00070000 | 2020-10-26 2:53PM EDT | 2020-11-20 | 3.50 | 3.45 | 3.65 | -0.75 | -17.65% | 127 | 1,101 | 42.48% |
| CVX201127C00070000 | 2020-10-22 2:44PM EDT | 2020-11-27 | 3.35 | 3.50 | 3.75 | -1.65 | -33.00% | 1 | 3 | 38.89% |
| CVX201204C00070000 | 2020-10-22 12:41PM EDT | 2020-12-04 | 4.76 | 3.75 | 4.00 | 0.00 | - | - | 2 | 38.04% |
| CVX201218C00070000 | 2020-10-26 2:55PM EDT | 2020-12-18 | 4.30 | 4.20 | 4.40 | -0.75 | -14.85% | 138 | 856 | 36.46% |
| CVX210115C00070000 | 2020-10-26 1:45PM EDT | 2021-01-15 | 5.02 | 4.85 | 5.10 | -0.58 | -10.36% | 71 | 1,456 | 34.88% |
| CVX210319C00070000 | 2020-10-26 1:51PM EDT | 2021-03-19 | 6.25 | 6.15 | 6.35 | -1.75 | -21.88% | 30 | 205 | 33.33% |
| CVX210618C00070000 | 2020-10-26 2:22PM EDT | 2021-06-18 | 7.45 | 7.30 | 7.65 | -0.25 | -3.25% | 6 | 1,089 | 31.92% |
| CVX210917C00070000 | 2020-10-22 10:11AM EDT | 2021-09-17 | 8.30 | 7.70 | 8.85 | -0.10 | -1.19% | 2 | 55 | 31.68% |
| CVX220121C00070000 | 2020-10-26 2:15PM EDT | 2022-01-21 | 9.45 | 9.20 | 10.10 | -1.55 | -14.09% | 6 | 230 | 30.96% |
| CVX220617C00070000 | 2020-10-26 3:06PM EDT | 2022-06-17 | 11.00 | 9.70 | 11.95 | +0.10 | +0.92% | 2 | 134 | 32.13% |
| CVX230120C00070000 | 2020-10-26 2:07PM EDT | 2023-01-20 | 11.97 | 11.05 | 13.90 | -1.30 | -9.80% | 7 | 194 | 32.29% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201030P00070000 | 2020-10-26 2:53PM EDT | 2020-10-30 | 1.30 | 1.27 | 1.30 | +0.64 | +96.97% | 228 | 1,450 | 51.47% |
| CVX201106P00070000 | 2020-10-26 2:07PM EDT | 2020-11-06 | 2.21 | 2.12 | 2.18 | +0.78 | +54.55% | 79 | 356 | 50.46% |
| CVX201113P00070000 | 2020-10-26 1:48PM EDT | 2020-11-13 | 2.75 | 2.51 | 2.67 | +0.85 | +44.74% | 16 | 89 | 48.29% |
| CVX201120P00070000 | 2020-10-26 2:33PM EDT | 2020-11-20 | 3.40 | 3.40 | 3.55 | +0.80 | +30.77% | 306 | 2,410 | 52.10% |
| CVX201127P00070000 | 2020-10-26 2:40PM EDT | 2020-11-27 | 3.75 | 3.60 | 3.75 | +1.00 | +36.36% | 19 | 36 | 49.51% |
| CVX201204P00070000 | 2020-10-22 10:51AM EDT | 2020-12-04 | 3.46 | 3.90 | 4.05 | -0.44 | -11.28% | 1 | 21 | 48.22% |
| CVX201218P00070000 | 2020-10-26 2:36PM EDT | 2020-12-18 | 4.51 | 4.45 | 4.60 | +0.96 | +27.04% | 109 | 2,675 | 46.63% |
| CVX210115P00070000 | 2020-10-26 10:34AM EDT | 2021-01-15 | 5.15 | 5.15 | 5.35 | +0.77 | +17.58% | 36 | 4,475 | 43.51% |
| CVX210319P00070000 | 2020-10-26 3:03PM EDT | 2021-03-19 | 7.25 | 7.10 | 7.30 | +0.80 | +12.40% | 610 | 1,708 | 43.82% |
| CVX210618P00070000 | 2020-10-26 11:27AM EDT | 2021-06-18 | 9.09 | 9.00 | 9.45 | +0.64 | +7.57% | 1 | 1,257 | 43.99% |
| CVX210917P00070000 | 2020-10-19 11:07AM EDT | 2021-09-17 | 10.95 | 10.40 | 11.35 | +1.20 | +12.31% | 1 | 382 | 44.67% |
| CVX220121P00070000 | 2020-10-23 1:54PM EDT | 2022-01-21 | 13.15 | 11.95 | 12.90 | +1.25 | +10.50% | 4 | 1,007 | 43.04% |
| CVX220617P00070000 | 2020-10-23 12:34PM EDT | 2022-06-17 | 13.60 | 13.10 | 15.65 | 0.00 | - | 2 | 114 | 45.31% |
| CVX230120P00070000 | 2020-10-23 12:37PM EDT | 2023-01-20 | 15.42 | 15.10 | 16.80 | 0.00 | - | 2 | 69 | 41.69% |
© 2020 Verizon Media. All rights reserved.
