UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.57-0.83 (-1.13%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201030C000850002020-10-23 11:37AM EDT2020-10-300.030.000.04+0.02+200.00%512650.00%
CVX201106C000850002020-10-23 1:56PM EDT2020-11-060.080.020.12-0.02-20.00%1912346.48%
CVX201113C000850002020-10-23 3:38PM EDT2020-11-130.120.110.21-0.03-20.00%155742.58%
CVX201120C000850002020-10-23 3:55PM EDT2020-11-200.200.190.23-0.04-16.67%1624,20837.60%
CVX201127C000850002020-10-22 3:34PM EDT2020-11-270.310.090.300.00-13635.74%
CVX201218C000850002020-10-23 2:21PM EDT2020-12-180.500.520.60-0.12-19.35%802,02133.99%
CVX210115C000850002020-10-23 3:26PM EDT2021-01-150.920.931.04-0.17-15.60%113,06033.03%
CVX210319C000850002020-10-23 3:33PM EDT2021-03-191.891.852.04-0.17-8.25%291,25932.37%
CVX210618C000850002020-10-23 3:31PM EDT2021-06-183.142.803.20+0.09+2.95%6938631.31%
CVX210917C000850002020-10-23 12:14PM EDT2021-09-174.002.575.400.00-1433935.29%
CVX220121C000850002020-10-22 1:25PM EDT2022-01-215.174.356.700.00-2689234.17%
CVX220617C000850002020-10-21 9:52AM EDT2022-06-175.804.408.200.00-2526633.81%
CVX230120C000850002020-10-21 1:42PM EDT2023-01-207.597.509.550.00-216032.11%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201030P000850002020-10-23 2:15PM EDT2020-10-3013.1012.2512.50+3.10+31.00%31359.77%
CVX201106P000850002020-10-08 3:42PM EDT2020-11-0610.2811.6013.250.00-1374.80%
CVX201113P000850002020-10-19 4:18PM EDT2020-11-1312.1512.0013.500.00--166.75%
CVX201120P000850002020-10-23 2:15PM EDT2020-11-2014.3713.2014.70+0.26+1.84%351765.77%
CVX201218P000850002020-10-23 2:39PM EDT2020-12-1814.4513.4014.15-0.84-5.49%141,19948.88%
CVX210115P000850002020-10-22 1:42PM EDT2021-01-1514.8713.4015.700.00-13,16253.28%
CVX210319P000850002020-10-14 12:15PM EDT2021-03-1917.7415.1016.750.00-278846.58%
CVX210618P000850002020-10-08 3:29PM EDT2021-06-1816.4816.3519.950.00-17150.85%
CVX210917P000850002020-09-28 9:32AM EDT2021-09-1722.5017.6021.700.00-25049.68%
CVX220121P000850002020-10-07 12:04PM EDT2022-01-2121.5519.3023.450.00-11,20947.68%
CVX220617P000850002020-08-21 1:28PM EDT2022-06-1717.4519.2520.650.00-114433.90%
CVX230120P000850002020-10-05 10:49AM EDT2023-01-2026.0023.5027.500.00--144.91%