UK markets open in 7 hours 36 minutes
NIKKEI 225
23,185.12-353.98(-1.50%)HANG SENG
23,459.05+183.52(+0.79%)CRUDE OIL
40.05-0.17(-0.42%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.00+0.10 (+0.14%)
At close: 4:03PM EDT
72.19 +0.19 (0.26%)
After hours: 7:13PM EDT
Strike:72.50
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201016C00072500 | 2020-09-30 3:43PM EDT | 2020-10-16 | 1.90 | 1.92 | 2.04 | -0.17 | -8.21% | 279 | 183 | 36.67% |
| CVX201106C00072500 | 2020-09-30 1:51PM EDT | 2020-11-06 | 3.75 | 3.15 | 4.20 | -0.10 | -2.60% | 35 | 60 | 47.85% |
| CVX201120C00072500 | 2020-09-30 2:44PM EDT | 2020-11-20 | 4.00 | 3.80 | 4.35 | -0.20 | -4.76% | 72 | 1,621 | 42.29% |
| CVX201218C00072500 | 2020-09-29 3:19PM EDT | 2020-12-18 | 4.90 | 4.50 | 4.95 | 0.00 | - | 22 | 335 | 38.55% |
| CVX210115C00072500 | 2020-09-30 3:51PM EDT | 2021-01-15 | 5.55 | 5.20 | 5.60 | +0.05 | +0.91% | 908 | 2,274 | 37.35% |
| CVX210319C00072500 | 2020-09-30 3:13PM EDT | 2021-03-19 | 6.40 | 6.30 | 6.65 | -0.02 | -0.31% | 39 | 199 | 35.03% |
| CVX210618C00072500 | 2020-09-29 2:28PM EDT | 2021-06-18 | 7.90 | 7.45 | 7.90 | +0.15 | +1.94% | 6 | 41 | 33.47% |
| CVX210917C00072500 | 2020-09-29 11:44AM EDT | 2021-09-17 | 8.10 | 8.00 | 9.40 | 0.00 | - | 1 | 11 | 34.19% |
| CVX220121C00072500 | 2020-09-30 3:04PM EDT | 2022-01-21 | 9.30 | 8.90 | 10.00 | -0.10 | -1.06% | 27 | 81 | 31.19% |
| CVX220617C00072500 | 2020-09-28 9:32AM EDT | 2022-06-17 | 10.78 | 9.10 | 12.35 | 0.00 | - | 1 | 50 | 33.63% |
| CVX230120C00072500 | 2020-09-29 2:00PM EDT | 2023-01-20 | 12.78 | 11.20 | 14.05 | +0.13 | +1.03% | 10 | 15 | 32.97% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201016P00072500 | 2020-09-30 3:55PM EDT | 2020-10-16 | 2.47 | 2.41 | 2.53 | -0.11 | -4.26% | 188 | 4,084 | 36.52% |
| CVX201106P00072500 | 2020-09-30 2:09PM EDT | 2020-11-06 | 4.15 | 3.95 | 4.50 | -0.25 | -5.68% | 32 | 40 | 45.70% |
| CVX201120P00072500 | 2020-09-30 2:17PM EDT | 2020-11-20 | 5.40 | 5.15 | 5.55 | +0.07 | +1.31% | 142 | 472 | 48.76% |
| CVX201218P00072500 | 2020-09-30 3:50PM EDT | 2020-12-18 | 6.15 | 5.90 | 6.45 | -0.20 | -3.15% | 98 | 2,553 | 46.02% |
| CVX210115P00072500 | 2020-09-30 3:47PM EDT | 2021-01-15 | 6.90 | 6.30 | 7.05 | -0.05 | -0.72% | 77 | 2,292 | 43.46% |
| CVX210319P00072500 | 2020-09-30 12:28PM EDT | 2021-03-19 | 8.65 | 7.95 | 9.10 | 0.00 | - | 104 | 449 | 45.03% |
| CVX210618P00072500 | 2020-09-30 12:27PM EDT | 2021-06-18 | 10.40 | 9.70 | 10.85 | -0.20 | -1.89% | 18 | 255 | 43.66% |
| CVX210917P00072500 | 2020-09-23 10:17AM EDT | 2021-09-17 | 11.10 | 10.75 | 13.40 | 0.00 | - | 2 | 54 | 46.81% |
| CVX220121P00072500 | 2020-09-25 1:11PM EDT | 2022-01-21 | 12.59 | 13.25 | 14.45 | 0.00 | - | 10 | 617 | 43.46% |
| CVX220617P00072500 | 2020-09-28 1:27PM EDT | 2022-06-17 | 14.85 | 13.70 | 16.60 | 0.00 | - | 3 | 85 | 43.93% |
| CVX230120P00072500 | 2020-09-21 3:13PM EDT | 2023-01-20 | 15.75 | 15.60 | 18.85 | 0.00 | - | - | 1 | 43.25% |
© 2020 Verizon Media. All rights reserved.
