UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.57-0.83 (-1.13%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201030C000750002020-10-23 3:52PM EDT2020-10-300.640.620.69-0.35-35.35%5941,54739.84%
CVX201106C000750002020-10-23 3:56PM EDT2020-11-061.431.341.45-0.37-20.56%21645042.99%
CVX201113C000750002020-10-23 2:54PM EDT2020-11-131.631.601.93-0.55-25.23%7910242.36%
CVX201120C000750002020-10-23 3:59PM EDT2020-11-201.931.811.98-0.45-18.91%1813,91837.33%
CVX201127C000750002020-10-21 11:41AM EDT2020-11-271.831.882.180.00-23335.69%
CVX201218C000750002020-10-23 2:48PM EDT2020-12-182.562.692.87-0.64-20.00%1161,40034.42%
CVX210115C000750002020-10-23 3:51PM EDT2021-01-153.653.353.70-0.23-5.93%3922,98734.16%
CVX210319C000750002020-10-23 3:22PM EDT2021-03-194.754.555.65-1.20-20.17%231,37836.46%
CVX210618C000750002020-10-23 11:45AM EDT2021-06-186.255.856.95-0.24-3.70%41,03734.21%
CVX210917C000750002020-10-21 11:32AM EDT2021-09-177.905.607.95+1.40+21.54%124732.73%
CVX220121C000750002020-10-23 3:08PM EDT2022-01-218.107.9510.15-0.50-5.81%539734.66%
CVX220617C000750002020-10-23 9:33AM EDT2022-06-1710.578.3510.70+1.07+11.26%512831.62%
CVX230120C000750002020-10-23 3:32PM EDT2023-01-2011.2010.0011.50-0.30-2.61%2012928.97%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201030P000750002020-10-23 2:41PM EDT2020-10-303.032.983.10+0.42+16.09%2426739.26%
CVX201106P000750002020-10-23 10:37AM EDT2020-11-063.303.653.95-0.70-17.50%1114044.31%
CVX201113P000750002020-10-19 9:51AM EDT2020-11-134.324.004.550.00-110245.19%
CVX201120P000750002020-10-23 3:21PM EDT2020-11-205.355.055.35+0.23+4.49%11,64949.34%
CVX201127P000750002020-10-22 3:49PM EDT2020-11-275.005.206.050.00-101052.03%
CVX201218P000750002020-10-23 12:37PM EDT2020-12-186.355.656.25+0.56+9.67%212,46842.91%
CVX210115P000750002020-10-23 3:01PM EDT2021-01-157.146.507.95-0.01-0.14%53,08747.31%
CVX210319P000750002020-10-22 12:26PM EDT2021-03-199.397.959.300.00-52,52443.12%
CVX210618P000750002020-10-16 12:46PM EDT2021-06-1812.2510.0012.300.00-12,39046.75%
CVX210917P000750002020-09-23 10:12AM EDT2021-09-1712.6011.1514.250.00-68646.92%
CVX220121P000750002020-10-22 3:20PM EDT2022-01-2114.5014.0016.300.00-751,69246.34%
CVX220617P000750002020-10-06 1:03PM EDT2022-06-1716.5014.3518.450.00-210146.21%
CVX230120P000750002020-10-19 1:32PM EDT2023-01-2019.1017.1520.750.00-31,02745.12%