UK Markets closed
NIKKEI 225
23,494.34-22.25(-0.09%)HANG SENG
24,918.78+132.68(+0.54%)CRUDE OIL
38.52-1.33(-3.34%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.68-1.89 (-2.60%)
As of 3:50PM EDT. Market open.
Strike:80.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201030C00080000 | 2020-09-30 3:18PM EDT | 2020-10-30 | 0.64 | 0.63 | 1.03 | -0.01 | -1.54% | 50 | 947 | 108.50% |
| CVX201106C00080000 | 2020-09-30 12:53PM EDT | 2020-11-06 | 1.21 | 0.87 | 1.26 | -0.18 | -12.95% | 106 | 0 | 76.71% |
| CVX201120C00080000 | 2020-09-30 3:15PM EDT | 2020-11-20 | 1.48 | 1.35 | 1.50 | -0.01 | -0.67% | 173 | 1,591 | 58.55% |
| CVX201218C00080000 | 2020-09-30 3:45PM EDT | 2020-12-18 | 2.08 | 1.91 | 2.50 | -0.01 | -0.48% | 111 | 2,259 | 52.54% |
| CVX210115C00080000 | 2020-09-30 1:09PM EDT | 2021-01-15 | 2.70 | 2.52 | 3.25 | -0.04 | -1.46% | 103 | 0 | 48.89% |
| CVX210319C00080000 | 2020-09-30 11:54AM EDT | 2021-03-19 | 3.65 | 3.50 | 3.95 | -0.03 | -0.82% | 18 | 0 | 41.00% |
| CVX210618C00080000 | 2020-09-29 3:19PM EDT | 2021-06-18 | 4.85 | 4.60 | 5.15 | -0.05 | -1.02% | 15 | 787 | 37.68% |
| CVX210917C00080000 | 2020-09-30 11:36AM EDT | 2021-09-17 | 5.50 | 5.05 | 6.65 | -0.33 | -5.66% | 10 | 0 | 37.76% |
| CVX220121C00080000 | 2020-09-30 3:13PM EDT | 2022-01-21 | 6.49 | 6.45 | 7.15 | +0.05 | +0.78% | 5 | 369 | 33.69% |
| CVX220617C00080000 | 2020-09-23 3:46PM EDT | 2022-06-17 | 7.75 | 6.30 | 7.80 | 0.00 | - | 3 | 0 | 31.08% |
| CVX230120C00080000 | 2020-09-30 9:43AM EDT | 2023-01-20 | 9.80 | 8.80 | 11.20 | -1.00 | -9.26% | 6 | 32 | 34.71% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201030P00080000 | 2020-09-25 2:30PM EDT | 2020-10-30 | 9.17 | 8.10 | 9.35 | 0.00 | - | 1 | 67 | 47.66% |
| CVX201120P00080000 | 2020-09-29 2:16PM EDT | 2020-11-20 | 10.26 | 10.00 | 10.50 | -0.25 | -2.38% | 50 | 1,231 | 54.05% |
| CVX201218P00080000 | 2020-09-29 12:38PM EDT | 2020-12-18 | 10.65 | 10.75 | 11.25 | -0.87 | -7.55% | 13 | 1,357 | 46.30% |
| CVX210115P00080000 | 2020-09-29 12:47PM EDT | 2021-01-15 | 11.50 | 11.35 | 12.15 | -0.60 | -4.96% | 3 | 3,745 | 45.35% |
| CVX210319P00080000 | 2020-09-30 2:09PM EDT | 2021-03-19 | 13.10 | 12.30 | 13.85 | -0.35 | -2.60% | 3 | 423 | 44.41% |
| CVX210618P00080000 | 2020-09-29 11:40AM EDT | 2021-06-18 | 15.60 | 13.90 | 15.70 | 0.00 | - | 1 | 1,111 | 43.21% |
| CVX210917P00080000 | 2020-09-24 12:51PM EDT | 2021-09-17 | 17.38 | 15.60 | 18.55 | 0.00 | - | 2 | 1,143 | 47.47% |
| CVX220121P00080000 | 2020-09-28 11:07AM EDT | 2022-01-21 | 17.85 | 17.45 | 19.60 | +0.38 | +2.18% | 1 | 3,309 | 43.69% |
| CVX220617P00080000 | 2020-09-24 2:18PM EDT | 2022-06-17 | 20.50 | 19.00 | 21.40 | 0.00 | - | 1 | 150 | 42.94% |
| CVX230120P00080000 | 2020-09-21 9:31AM EDT | 2023-01-20 | 19.60 | 20.50 | 24.55 | 0.00 | - | 1 | 2 | 44.32% |
© 2020 Verizon Media. All rights reserved.
