Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.57-0.83 (-1.13%)
At close: 4:03PM EDT
Strike:75.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201030C00075000 | 2020-10-23 3:52PM EDT | 2020-10-30 | 0.64 | 0.62 | 0.69 | -0.35 | -35.35% | 594 | 1,547 | 39.84% |
| CVX201106C00075000 | 2020-10-23 3:56PM EDT | 2020-11-06 | 1.43 | 1.34 | 1.45 | -0.37 | -20.56% | 216 | 450 | 42.99% |
| CVX201113C00075000 | 2020-10-23 2:54PM EDT | 2020-11-13 | 1.63 | 1.60 | 1.93 | -0.55 | -25.23% | 79 | 102 | 42.36% |
| CVX201120C00075000 | 2020-10-23 3:59PM EDT | 2020-11-20 | 1.93 | 1.81 | 1.98 | -0.45 | -18.91% | 181 | 3,918 | 37.33% |
| CVX201127C00075000 | 2020-10-21 11:41AM EDT | 2020-11-27 | 1.83 | 1.88 | 2.18 | 0.00 | - | 2 | 33 | 35.69% |
| CVX201218C00075000 | 2020-10-23 2:48PM EDT | 2020-12-18 | 2.56 | 2.69 | 2.87 | -0.64 | -20.00% | 116 | 1,400 | 34.42% |
| CVX210115C00075000 | 2020-10-23 3:51PM EDT | 2021-01-15 | 3.65 | 3.35 | 3.70 | -0.23 | -5.93% | 392 | 2,987 | 34.16% |
| CVX210319C00075000 | 2020-10-23 3:22PM EDT | 2021-03-19 | 4.75 | 4.55 | 5.65 | -1.20 | -20.17% | 23 | 1,378 | 36.46% |
| CVX210618C00075000 | 2020-10-23 11:45AM EDT | 2021-06-18 | 6.25 | 5.85 | 6.95 | -0.24 | -3.70% | 4 | 1,037 | 34.21% |
| CVX210917C00075000 | 2020-10-21 11:32AM EDT | 2021-09-17 | 7.90 | 5.60 | 7.95 | +1.40 | +21.54% | 12 | 47 | 32.73% |
| CVX220121C00075000 | 2020-10-23 3:08PM EDT | 2022-01-21 | 8.10 | 7.95 | 10.15 | -0.50 | -5.81% | 5 | 397 | 34.66% |
| CVX220617C00075000 | 2020-10-23 9:33AM EDT | 2022-06-17 | 10.57 | 8.35 | 10.70 | +1.07 | +11.26% | 5 | 128 | 31.62% |
| CVX230120C00075000 | 2020-10-23 3:32PM EDT | 2023-01-20 | 11.20 | 10.00 | 11.50 | -0.30 | -2.61% | 20 | 129 | 28.97% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201030P00075000 | 2020-10-23 2:41PM EDT | 2020-10-30 | 3.03 | 2.98 | 3.10 | +0.42 | +16.09% | 24 | 267 | 39.26% |
| CVX201106P00075000 | 2020-10-23 10:37AM EDT | 2020-11-06 | 3.30 | 3.65 | 3.95 | -0.70 | -17.50% | 11 | 140 | 44.31% |
| CVX201113P00075000 | 2020-10-19 9:51AM EDT | 2020-11-13 | 4.32 | 4.00 | 4.55 | 0.00 | - | 1 | 102 | 45.19% |
| CVX201120P00075000 | 2020-10-23 3:21PM EDT | 2020-11-20 | 5.35 | 5.05 | 5.35 | +0.23 | +4.49% | 1 | 1,649 | 49.34% |
| CVX201127P00075000 | 2020-10-22 3:49PM EDT | 2020-11-27 | 5.00 | 5.20 | 6.05 | 0.00 | - | 10 | 10 | 52.03% |
| CVX201218P00075000 | 2020-10-23 12:37PM EDT | 2020-12-18 | 6.35 | 5.65 | 6.25 | +0.56 | +9.67% | 21 | 2,468 | 42.91% |
| CVX210115P00075000 | 2020-10-23 3:01PM EDT | 2021-01-15 | 7.14 | 6.50 | 7.95 | -0.01 | -0.14% | 5 | 3,087 | 47.31% |
| CVX210319P00075000 | 2020-10-22 12:26PM EDT | 2021-03-19 | 9.39 | 7.95 | 9.30 | 0.00 | - | 5 | 2,524 | 43.12% |
| CVX210618P00075000 | 2020-10-16 12:46PM EDT | 2021-06-18 | 12.25 | 10.00 | 12.30 | 0.00 | - | 1 | 2,390 | 46.75% |
| CVX210917P00075000 | 2020-09-23 10:12AM EDT | 2021-09-17 | 12.60 | 11.15 | 14.25 | 0.00 | - | 6 | 86 | 46.92% |
| CVX220121P00075000 | 2020-10-22 3:20PM EDT | 2022-01-21 | 14.50 | 14.00 | 16.30 | 0.00 | - | 75 | 1,692 | 46.34% |
| CVX220617P00075000 | 2020-10-06 1:03PM EDT | 2022-06-17 | 16.50 | 14.35 | 18.45 | 0.00 | - | 2 | 101 | 46.21% |
| CVX230120P00075000 | 2020-10-19 1:32PM EDT | 2023-01-20 | 19.10 | 17.15 | 20.75 | 0.00 | - | 3 | 1,027 | 45.12% |
© 2020 Verizon Media. All rights reserved.
