UK markets closed
NIKKEI 225
23,494.34-22.25(-0.09%)HANG SENG
24,918.78+132.68(+0.54%)CRUDE OIL
38.56-1.29(-3.24%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.88-1.69 (-2.34%)
As of 3:20PM EDT. Market open.
Strike:92.50
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201120C00092500 | 2020-10-23 10:56AM EDT | 2020-11-20 | 0.04 | 0.04 | 0.08 | -0.01 | -20.00% | 1 | 1,163 | 48.83% |
| CVX201218C00092500 | 2020-10-26 9:47AM EDT | 2020-12-18 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 5 | 2,105 | 38.87% |
| CVX210115C00092500 | 2020-10-26 2:24PM EDT | 2021-01-15 | 0.34 | 0.34 | 0.36 | -0.03 | -8.11% | 10 | 2,337 | 36.18% |
| CVX210319C00092500 | 2020-10-23 9:31AM EDT | 2021-03-19 | 0.77 | 0.74 | 0.80 | -0.32 | -29.36% | 1 | 832 | 33.03% |
| CVX210618C00092500 | 2020-10-21 10:49AM EDT | 2021-06-18 | 1.60 | 1.37 | 1.73 | 0.00 | - | 4 | 125 | 32.75% |
| CVX210917C00092500 | 2020-09-04 3:59PM EDT | 2021-09-17 | 5.84 | 1.51 | 3.25 | 0.00 | - | 1 | 17 | 35.33% |
| CVX220121C00092500 | 2020-10-21 9:34AM EDT | 2022-01-21 | 2.97 | 2.88 | 3.45 | 0.00 | - | 12 | 56 | 30.78% |
| CVX220617C00092500 | 2020-10-15 2:57PM EDT | 2022-06-17 | 4.95 | 3.00 | 5.45 | 0.00 | - | 10 | 224 | 33.02% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201120P00092500 | 2020-10-26 2:26PM EDT | 2020-11-20 | 22.90 | 22.75 | 23.15 | +2.40 | +11.71% | 1 | 205 | 90.43% |
| CVX201218P00092500 | 2020-10-19 10:39AM EDT | 2020-12-18 | 20.80 | 22.85 | 23.25 | 0.00 | - | 9 | 738 | 64.21% |
| CVX210115P00092500 | 2020-10-26 2:08PM EDT | 2021-01-15 | 23.20 | 23.00 | 23.30 | +2.31 | +11.06% | 6 | 1,115 | 53.30% |
| CVX210319P00092500 | 2020-09-14 1:20PM EDT | 2021-03-19 | 18.50 | 20.75 | 24.60 | 0.00 | - | 3 | 55 | 51.18% |
| CVX210618P00092500 | 2020-09-11 3:37PM EDT | 2021-06-18 | 20.73 | 22.75 | 24.00 | 0.00 | - | 2 | 10 | 36.74% |
| CVX210917P00092500 | 2020-08-13 10:34AM EDT | 2021-09-17 | 15.60 | 20.35 | 24.25 | 0.00 | - | 2 | 3 | 32.45% |
| CVX220121P00092500 | 2020-08-06 1:39PM EDT | 2022-01-21 | 19.50 | 19.70 | 23.85 | 0.00 | - | 310 | 300 | 25.90% |
| CVX220617P00092500 | 2020-08-04 12:25PM EDT | 2022-06-17 | 22.61 | 21.55 | 25.80 | 0.00 | - | 1 | 28 | 29.14% |
© 2020 Verizon Media. All rights reserved.
