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:85.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201030C00085000 | 2020-10-23 11:37AM EDT | 2020-10-30 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 5 | 126 | 50.00% |
| CVX201106C00085000 | 2020-10-23 1:56PM EDT | 2020-11-06 | 0.08 | 0.02 | 0.12 | -0.02 | -20.00% | 19 | 123 | 46.48% |
| CVX201113C00085000 | 2020-10-23 3:38PM EDT | 2020-11-13 | 0.12 | 0.11 | 0.21 | -0.03 | -20.00% | 15 | 57 | 42.58% |
| CVX201120C00085000 | 2020-10-23 3:55PM EDT | 2020-11-20 | 0.20 | 0.19 | 0.23 | -0.04 | -16.67% | 162 | 4,208 | 37.60% |
| CVX201127C00085000 | 2020-10-22 3:34PM EDT | 2020-11-27 | 0.31 | 0.09 | 0.30 | 0.00 | - | 1 | 36 | 35.74% |
| CVX201218C00085000 | 2020-10-23 2:21PM EDT | 2020-12-18 | 0.50 | 0.52 | 0.60 | -0.12 | -19.35% | 80 | 2,021 | 33.99% |
| CVX210115C00085000 | 2020-10-23 3:26PM EDT | 2021-01-15 | 0.92 | 0.93 | 1.04 | -0.17 | -15.60% | 11 | 3,060 | 33.03% |
| CVX210319C00085000 | 2020-10-23 3:33PM EDT | 2021-03-19 | 1.89 | 1.85 | 2.04 | -0.17 | -8.25% | 29 | 1,259 | 32.37% |
| CVX210618C00085000 | 2020-10-23 3:31PM EDT | 2021-06-18 | 3.14 | 2.80 | 3.20 | +0.09 | +2.95% | 69 | 386 | 31.31% |
| CVX210917C00085000 | 2020-10-23 12:14PM EDT | 2021-09-17 | 4.00 | 2.57 | 5.40 | 0.00 | - | 14 | 339 | 35.29% |
| CVX220121C00085000 | 2020-10-22 1:25PM EDT | 2022-01-21 | 5.17 | 4.35 | 6.70 | 0.00 | - | 26 | 892 | 34.17% |
| CVX220617C00085000 | 2020-10-21 9:52AM EDT | 2022-06-17 | 5.80 | 4.40 | 8.20 | 0.00 | - | 25 | 266 | 33.81% |
| CVX230120C00085000 | 2020-10-21 1:42PM EDT | 2023-01-20 | 7.59 | 7.50 | 9.55 | 0.00 | - | 2 | 160 | 32.11% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201030P00085000 | 2020-10-23 2:15PM EDT | 2020-10-30 | 13.10 | 12.25 | 12.50 | +3.10 | +31.00% | 3 | 13 | 59.77% |
| CVX201106P00085000 | 2020-10-08 3:42PM EDT | 2020-11-06 | 10.28 | 11.60 | 13.25 | 0.00 | - | 1 | 3 | 74.80% |
| CVX201113P00085000 | 2020-10-19 4:18PM EDT | 2020-11-13 | 12.15 | 12.00 | 13.50 | 0.00 | - | - | 1 | 66.75% |
| CVX201120P00085000 | 2020-10-23 2:15PM EDT | 2020-11-20 | 14.37 | 13.20 | 14.70 | +0.26 | +1.84% | 3 | 517 | 65.77% |
| CVX201218P00085000 | 2020-10-23 2:39PM EDT | 2020-12-18 | 14.45 | 13.40 | 14.15 | -0.84 | -5.49% | 14 | 1,199 | 48.88% |
| CVX210115P00085000 | 2020-10-22 1:42PM EDT | 2021-01-15 | 14.87 | 13.40 | 15.70 | 0.00 | - | 1 | 3,162 | 53.28% |
| CVX210319P00085000 | 2020-10-14 12:15PM EDT | 2021-03-19 | 17.74 | 15.10 | 16.75 | 0.00 | - | 2 | 788 | 46.58% |
| CVX210618P00085000 | 2020-10-08 3:29PM EDT | 2021-06-18 | 16.48 | 16.35 | 19.95 | 0.00 | - | 1 | 71 | 50.85% |
| CVX210917P00085000 | 2020-09-28 9:32AM EDT | 2021-09-17 | 22.50 | 17.60 | 21.70 | 0.00 | - | 2 | 50 | 49.68% |
| CVX220121P00085000 | 2020-10-07 12:04PM EDT | 2022-01-21 | 21.55 | 19.30 | 23.45 | 0.00 | - | 1 | 1,209 | 47.68% |
| CVX220617P00085000 | 2020-08-21 1:28PM EDT | 2022-06-17 | 17.45 | 19.25 | 20.65 | 0.00 | - | 1 | 144 | 33.90% |
| CVX230120P00085000 | 2020-10-05 10:49AM EDT | 2023-01-20 | 26.00 | 23.50 | 27.50 | 0.00 | - | - | 1 | 44.91% |
© 2020 Verizon Media. All rights reserved.
