UK Markets open in 7 hrs 21 mins
NIKKEI 225
23,185.12+97.32(+0.42%)HANG SENG
23,459.05+147.95(+0.63%)CRUDE OIL
40.03-0.19(-0.47%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.00+0.20 (+0.28%)
At close: 4:03PM EDT
72.00 0.00 (0.00%)
After hours: 7:25PM EDT
Strike:87.50
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201002C00087500 | 2020-09-21 12:12PM EDT | 2020-10-02 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 68 | 109.77% |
| CVX201009C00087500 | 2020-09-24 3:14PM EDT | 2020-10-09 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 52.34% |
| CVX201016C00087500 | 2020-09-30 2:11PM EDT | 2020-10-16 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 17 | 2,323 | 44.53% |
| CVX201023C00087500 | 2020-09-21 1:55PM EDT | 2020-10-23 | 0.31 | 0.00 | 0.61 | 0.00 | - | 1 | 25 | 50.78% |
| CVX201120C00087500 | 2020-09-30 3:25PM EDT | 2020-11-20 | 0.39 | 0.32 | 0.47 | -0.08 | -17.02% | 43 | 1,973 | 38.31% |
| CVX201218C00087500 | 2020-09-30 2:58PM EDT | 2020-12-18 | 0.74 | 0.68 | 0.85 | -0.04 | -5.13% | 34 | 536 | 36.43% |
| CVX210115C00087500 | 2020-09-29 3:56PM EDT | 2021-01-15 | 1.19 | 1.04 | 1.42 | +0.08 | +7.21% | 8 | 1,074 | 37.11% |
| CVX210319C00087500 | 2020-09-30 11:17AM EDT | 2021-03-19 | 1.86 | 1.76 | 2.09 | -0.09 | -4.62% | 153 | 483 | 34.14% |
| CVX210618C00087500 | 2020-09-28 1:13PM EDT | 2021-06-18 | 3.45 | 2.53 | 3.75 | 0.00 | - | 20 | 0 | 35.74% |
| CVX210917C00087500 | 2020-09-21 2:00PM EDT | 2021-09-17 | 4.11 | 3.30 | 4.70 | 0.00 | - | 4 | 47 | 34.51% |
| CVX220121C00087500 | 2020-09-24 1:19PM EDT | 2022-01-21 | 5.00 | 3.85 | 5.45 | -0.23 | -4.40% | 2 | 201 | 32.07% |
| CVX220617C00087500 | 2020-09-29 11:51AM EDT | 2022-06-17 | 5.45 | 4.10 | 7.35 | 0.00 | - | 10 | 0 | 33.31% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201002P00087500 | 2020-09-24 12:15PM EDT | 2020-10-02 | 16.00 | 14.85 | 16.45 | 0.00 | - | 1 | 13 | 124.02% |
| CVX201016P00087500 | 2020-09-25 3:24PM EDT | 2020-10-16 | 15.10 | 15.25 | 15.75 | -0.19 | -1.24% | 3 | 0 | 57.81% |
| CVX201120P00087500 | 2020-09-30 3:43PM EDT | 2020-11-20 | 17.38 | 16.00 | 17.90 | -0.54 | -3.01% | 1 | 0 | 53.91% |
| CVX201218P00087500 | 2020-09-23 12:15PM EDT | 2020-12-18 | 14.95 | 16.30 | 17.90 | 0.00 | - | 1 | 1,186 | 52.86% |
| CVX210115P00087500 | 2020-09-23 3:06PM EDT | 2021-01-15 | 17.21 | 17.30 | 18.05 | +0.91 | +5.58% | 2 | 0 | 46.69% |
| CVX210319P00087500 | 2020-09-21 10:12AM EDT | 2021-03-19 | 16.25 | 18.75 | 20.05 | 0.00 | - | 3 | 241 | 48.78% |
| CVX210618P00087500 | 2020-09-24 1:15PM EDT | 2021-06-18 | 20.55 | 20.20 | 21.80 | 0.00 | - | 9 | 0 | 47.06% |
| CVX210917P00087500 | 2020-07-02 11:35AM EDT | 2021-09-17 | 15.45 | 15.90 | 18.45 | 0.00 | - | 2 | 19 | 27.55% |
| CVX220121P00087500 | 2020-08-12 9:47AM EDT | 2022-01-21 | 14.65 | 0.00 | 22.30 | 0.00 | - | 31 | 0 | 36.40% |
| CVX220617P00087500 | 2020-09-01 10:18AM EDT | 2022-06-17 | 19.70 | 23.60 | 28.00 | 0.00 | - | 4 | 112 | 47.15% |
| CVX230120P00087500 | 2020-09-24 12:56PM EDT | 2023-01-20 | 25.30 | 26.00 | 30.20 | 0.00 | - | 1 | 1 | 45.69% |
© 2020 Verizon Media. All rights reserved.
