UK markets closed

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.
In the money
Show:ListStraddle
Strike:77.50
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201023C000775002020-10-21 10:01AM EDT2020-10-230.010.000.01-0.01-50.00%126441.41%
CVX201030C000775002020-10-21 12:25PM EDT2020-10-300.220.170.18-0.04-15.38%820637.89%
CVX201106C000775002020-10-20 3:54PM EDT2020-11-060.590.530.56-0.14-19.18%29440.67%
CVX201113C000775002020-10-20 2:56PM EDT2020-11-131.090.770.890.00-376940.77%
CVX201120C000775002020-10-21 2:26PM EDT2020-11-200.950.880.96-0.23-19.49%411,88136.99%
CVX201127C000775002020-10-19 12:03AM EDT2020-11-271.190.991.160.00-1236.23%
CVX201218C000775002020-10-21 3:12PM EDT2020-12-181.651.601.65-0.24-12.70%2821,01234.28%
CVX210115C000775002020-10-20 2:33PM EDT2021-01-152.242.242.39-0.37-14.18%12,75734.25%
CVX210319C000775002020-10-20 1:35PM EDT2021-03-193.653.403.650.00-727333.48%
CVX210618C000775002020-10-20 12:29PM EDT2021-06-184.754.405.000.00-523532.45%
CVX210917C000775002020-10-12 1:51PM EDT2021-09-176.904.506.150.00-114631.95%
CVX220121C000775002020-10-20 11:15AM EDT2022-01-215.906.507.15-1.10-15.71%1021530.37%
CVX220617C000775002020-10-15 2:57PM EDT2022-06-178.306.709.45-0.80-8.79%514532.72%
CVX230120C000775002020-10-21 12:22PM EDT2023-01-209.747.8011.30-0.56-5.44%111032.42%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201023P000775002020-10-19 3:09PM EDT2020-10-235.906.306.600.00-27850.78%
CVX201030P000775002020-10-19 11:26AM EDT2020-10-305.766.506.700.00-16743.07%
CVX201106P000775002020-10-19 12:03AM EDT2020-11-065.756.957.100.00-53043.90%
CVX201113P000775002020-10-09 10:50AM EDT2020-11-135.537.157.800.00-454849.51%
CVX201120P000775002020-10-20 2:16PM EDT2020-11-208.558.258.55+0.63+7.95%21,11752.00%
CVX201218P000775002020-10-16 1:46PM EDT2020-12-187.659.059.250.00-231,01645.90%
CVX210115P000775002020-10-20 2:45PM EDT2021-01-158.959.709.950.00-73,29843.15%
CVX210319P000775002020-10-12 12:32PM EDT2021-03-1910.4911.6012.300.00-147646.12%
CVX210618P000775002020-09-24 1:20PM EDT2021-06-1813.4513.3514.500.00-37645.98%
CVX210917P000775002020-10-20 1:35PM EDT2021-09-1714.9814.7016.200.00-153145.47%
CVX220121P000775002020-10-09 10:26AM EDT2022-01-2115.5016.4517.850.00-13143.92%
CVX220617P000775002020-09-08 3:03PM EDT2022-06-1715.0014.8518.850.00-111640.96%