UK Markets closed
NIKKEI 225
23,360.30+40.90(+0.18%)HANG SENG
24,455.41+114.61(+0.47%)CRUDE OIL
40.98-0.13(-0.32%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.21-0.58 (-0.74%)
At close: 4:04PM EDT
Strike:90.00
Callsfor25 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200925C00090000 | 2020-09-18 3:27PM EDT | 2020-09-25 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 819 | 50.78% |
| CVX201002C00090000 | 2020-09-16 11:54AM EDT | 2020-10-02 | 0.05 | 0.02 | 0.05 | 0.00 | - | 6 | 89 | 37.11% |
| CVX201016C00090000 | 2020-09-18 3:52PM EDT | 2020-10-16 | 0.18 | 0.16 | 0.19 | -0.06 | -25.00% | 116 | 2,117 | 33.01% |
| CVX201023C00090000 | 2020-09-18 12:54PM EDT | 2020-10-23 | 0.29 | 0.22 | 0.35 | -0.01 | -3.33% | 7 | 34 | 33.94% |
| CVX201030C00090000 | 2020-09-18 3:12PM EDT | 2020-10-30 | 0.44 | 0.05 | 0.57 | -0.05 | -10.20% | 33 | 23 | 35.25% |
| CVX201120C00090000 | 2020-09-18 3:54PM EDT | 2020-11-20 | 1.04 | 0.92 | 1.09 | +0.22 | +26.83% | 146 | 1,191 | 35.35% |
| CVX201218C00090000 | 2020-09-18 10:34AM EDT | 2020-12-18 | 1.33 | 1.38 | 1.70 | -0.14 | -9.52% | 13 | 1,723 | 34.79% |
| CVX210115C00090000 | 2020-09-18 1:57PM EDT | 2021-01-15 | 1.85 | 1.82 | 2.21 | -0.01 | -0.54% | 1,606 | 3,827 | 34.00% |
| CVX210618C00090000 | 2020-09-17 2:51PM EDT | 2021-06-18 | 3.85 | 3.60 | 4.20 | 0.00 | - | 20 | 1,366 | 30.78% |
| CVX210917C00090000 | 2020-09-18 10:46AM EDT | 2021-09-17 | 3.60 | 3.00 | 6.45 | -0.80 | -18.18% | 1 | 317 | 34.24% |
| CVX220121C00090000 | 2020-09-18 3:46PM EDT | 2022-01-21 | 6.05 | 5.05 | 7.00 | +1.05 | +21.00% | 176 | 506 | 31.06% |
Putsfor25 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200925P00090000 | 2020-09-16 12:57PM EDT | 2020-09-25 | 11.25 | 10.85 | 12.90 | 0.00 | - | 20 | 31 | 59.77% |
| CVX201002P00090000 | 2020-09-18 3:29PM EDT | 2020-10-02 | 11.95 | 11.35 | 12.20 | -0.40 | -3.24% | 1 | 9 | 57.13% |
| CVX201009P00090000 | 2020-09-02 1:43PM EDT | 2020-10-09 | 7.80 | 11.05 | 12.35 | 0.00 | - | - | 3 | 50.24% |
| CVX201016P00090000 | 2020-09-18 10:40AM EDT | 2020-10-16 | 11.39 | 11.35 | 12.30 | -0.92 | -7.47% | 2 | 906 | 42.11% |
| CVX201218P00090000 | 2020-09-17 3:47PM EDT | 2020-12-18 | 14.20 | 13.80 | 14.95 | 0.00 | - | 1 | 1,018 | 46.12% |
| CVX210115P00090000 | 2020-09-16 2:39PM EDT | 2021-01-15 | 14.45 | 14.15 | 15.55 | 0.00 | - | 111 | 4,730 | 44.06% |
| CVX210319P00090000 | 2020-09-17 12:19PM EDT | 2021-03-19 | 16.67 | 14.75 | 17.30 | 0.00 | - | 5 | 544 | 44.09% |
| CVX210917P00090000 | 2020-09-16 10:19AM EDT | 2021-09-17 | 20.90 | 17.10 | 21.05 | 0.00 | - | 4 | 242 | 43.45% |
| CVX220121P00090000 | 2020-09-08 1:07PM EDT | 2022-01-21 | 21.94 | 20.50 | 22.90 | 0.00 | - | 2 | 2,880 | 42.57% |
| CVX220617P00090000 | 2020-09-01 2:33PM EDT | 2022-06-17 | 21.10 | 22.10 | 25.10 | 0.00 | - | 11 | 197 | 42.68% |
© 2020 Verizon Media. All rights reserved.
