UK markets closed
NIKKEI 225
23,639.46+72.42(+0.31%)HANG SENG
24,754.42+184.88(+0.75%)CRUDE OIL
40.04-1.66(-3.98%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
71.09-0.59 (-0.82%)
As of 3:36PM EDT. Market open.
Strike:77.50
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201023C00077500 | 2020-10-21 10:01AM EDT | 2020-10-23 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 264 | 41.41% |
| CVX201030C00077500 | 2020-10-21 12:25PM EDT | 2020-10-30 | 0.22 | 0.17 | 0.18 | -0.04 | -15.38% | 8 | 206 | 37.89% |
| CVX201106C00077500 | 2020-10-20 3:54PM EDT | 2020-11-06 | 0.59 | 0.53 | 0.56 | -0.14 | -19.18% | 2 | 94 | 40.67% |
| CVX201113C00077500 | 2020-10-20 2:56PM EDT | 2020-11-13 | 1.09 | 0.77 | 0.89 | 0.00 | - | 3 | 769 | 40.77% |
| CVX201120C00077500 | 2020-10-21 2:26PM EDT | 2020-11-20 | 0.95 | 0.88 | 0.96 | -0.23 | -19.49% | 41 | 1,881 | 36.99% |
| CVX201127C00077500 | 2020-10-19 12:03AM EDT | 2020-11-27 | 1.19 | 0.99 | 1.16 | 0.00 | - | 1 | 2 | 36.23% |
| CVX201218C00077500 | 2020-10-21 3:12PM EDT | 2020-12-18 | 1.65 | 1.60 | 1.65 | -0.24 | -12.70% | 282 | 1,012 | 34.28% |
| CVX210115C00077500 | 2020-10-20 2:33PM EDT | 2021-01-15 | 2.24 | 2.24 | 2.39 | -0.37 | -14.18% | 1 | 2,757 | 34.25% |
| CVX210319C00077500 | 2020-10-20 1:35PM EDT | 2021-03-19 | 3.65 | 3.40 | 3.65 | 0.00 | - | 7 | 273 | 33.48% |
| CVX210618C00077500 | 2020-10-20 12:29PM EDT | 2021-06-18 | 4.75 | 4.40 | 5.00 | 0.00 | - | 5 | 235 | 32.45% |
| CVX210917C00077500 | 2020-10-12 1:51PM EDT | 2021-09-17 | 6.90 | 4.50 | 6.15 | 0.00 | - | 1 | 146 | 31.95% |
| CVX220121C00077500 | 2020-10-20 11:15AM EDT | 2022-01-21 | 5.90 | 6.50 | 7.15 | -1.10 | -15.71% | 10 | 215 | 30.37% |
| CVX220617C00077500 | 2020-10-15 2:57PM EDT | 2022-06-17 | 8.30 | 6.70 | 9.45 | -0.80 | -8.79% | 5 | 145 | 32.72% |
| CVX230120C00077500 | 2020-10-21 12:22PM EDT | 2023-01-20 | 9.74 | 7.80 | 11.30 | -0.56 | -5.44% | 11 | 10 | 32.42% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201023P00077500 | 2020-10-19 3:09PM EDT | 2020-10-23 | 5.90 | 6.30 | 6.60 | 0.00 | - | 2 | 78 | 50.78% |
| CVX201030P00077500 | 2020-10-19 11:26AM EDT | 2020-10-30 | 5.76 | 6.50 | 6.70 | 0.00 | - | 1 | 67 | 43.07% |
| CVX201106P00077500 | 2020-10-19 12:03AM EDT | 2020-11-06 | 5.75 | 6.95 | 7.10 | 0.00 | - | 5 | 30 | 43.90% |
| CVX201113P00077500 | 2020-10-09 10:50AM EDT | 2020-11-13 | 5.53 | 7.15 | 7.80 | 0.00 | - | 45 | 48 | 49.51% |
| CVX201120P00077500 | 2020-10-20 2:16PM EDT | 2020-11-20 | 8.55 | 8.25 | 8.55 | +0.63 | +7.95% | 2 | 1,117 | 52.00% |
| CVX201218P00077500 | 2020-10-16 1:46PM EDT | 2020-12-18 | 7.65 | 9.05 | 9.25 | 0.00 | - | 23 | 1,016 | 45.90% |
| CVX210115P00077500 | 2020-10-20 2:45PM EDT | 2021-01-15 | 8.95 | 9.70 | 9.95 | 0.00 | - | 7 | 3,298 | 43.15% |
| CVX210319P00077500 | 2020-10-12 12:32PM EDT | 2021-03-19 | 10.49 | 11.60 | 12.30 | 0.00 | - | 1 | 476 | 46.12% |
| CVX210618P00077500 | 2020-09-24 1:20PM EDT | 2021-06-18 | 13.45 | 13.35 | 14.50 | 0.00 | - | 3 | 76 | 45.98% |
| CVX210917P00077500 | 2020-10-20 1:35PM EDT | 2021-09-17 | 14.98 | 14.70 | 16.20 | 0.00 | - | 15 | 31 | 45.47% |
| CVX220121P00077500 | 2020-10-09 10:26AM EDT | 2022-01-21 | 15.50 | 16.45 | 17.85 | 0.00 | - | 1 | 31 | 43.92% |
| CVX220617P00077500 | 2020-09-08 3:03PM EDT | 2022-06-17 | 15.00 | 14.85 | 18.85 | 0.00 | - | 1 | 116 | 40.96% |
© 2020 Verizon Media. All rights reserved.
