UK Markets closed

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.
In the money
Show:ListStraddle
Strike:80.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201030C000800002020-09-30 3:18PM EDT2020-10-300.640.631.03-0.01-1.54%50947108.50%
CVX201106C000800002020-09-30 12:53PM EDT2020-11-061.210.871.26-0.18-12.95%106076.71%
CVX201120C000800002020-09-30 3:15PM EDT2020-11-201.481.351.50-0.01-0.67%1731,59158.55%
CVX201218C000800002020-09-30 3:45PM EDT2020-12-182.081.912.50-0.01-0.48%1112,25952.54%
CVX210115C000800002020-09-30 1:09PM EDT2021-01-152.702.523.25-0.04-1.46%103048.89%
CVX210319C000800002020-09-30 11:54AM EDT2021-03-193.653.503.95-0.03-0.82%18041.00%
CVX210618C000800002020-09-29 3:19PM EDT2021-06-184.854.605.15-0.05-1.02%1578737.68%
CVX210917C000800002020-09-30 11:36AM EDT2021-09-175.505.056.65-0.33-5.66%10037.76%
CVX220121C000800002020-09-30 3:13PM EDT2022-01-216.496.457.15+0.05+0.78%536933.69%
CVX220617C000800002020-09-23 3:46PM EDT2022-06-177.756.307.800.00-3031.08%
CVX230120C000800002020-09-30 9:43AM EDT2023-01-209.808.8011.20-1.00-9.26%63234.71%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201030P000800002020-09-25 2:30PM EDT2020-10-309.178.109.350.00-16747.66%
CVX201120P000800002020-09-29 2:16PM EDT2020-11-2010.2610.0010.50-0.25-2.38%501,23154.05%
CVX201218P000800002020-09-29 12:38PM EDT2020-12-1810.6510.7511.25-0.87-7.55%131,35746.30%
CVX210115P000800002020-09-29 12:47PM EDT2021-01-1511.5011.3512.15-0.60-4.96%33,74545.35%
CVX210319P000800002020-09-30 2:09PM EDT2021-03-1913.1012.3013.85-0.35-2.60%342344.41%
CVX210618P000800002020-09-29 11:40AM EDT2021-06-1815.6013.9015.700.00-11,11143.21%
CVX210917P000800002020-09-24 12:51PM EDT2021-09-1717.3815.6018.550.00-21,14347.47%
CVX220121P000800002020-09-28 11:07AM EDT2022-01-2117.8517.4519.60+0.38+2.18%13,30943.69%
CVX220617P000800002020-09-24 2:18PM EDT2022-06-1720.5019.0021.400.00-115042.94%
CVX230120P000800002020-09-21 9:31AM EDT2023-01-2019.6020.5024.550.00-1244.32%