UK Markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.93-1.64 (-2.26%)
At close: 3:59PM EDT

70.60 -0.33 (-0.47%)
After hours: 4:02PM EDT

In the money
Show:ListStraddle
Strike:95.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201030C000950002020-09-21 12:04AM EDT2020-10-300.640.000.250.00--23128.91%
CVX201120C000950002020-09-29 3:04PM EDT2020-11-200.150.110.18-0.02-11.76%772,36458.01%
CVX201218C000950002020-09-30 1:51PM EDT2020-12-180.290.240.35+0.09+45.00%1721,89847.56%
CVX210115C000950002020-09-30 3:49PM EDT2021-01-150.490.450.53-0.01-2.00%1965,51742.31%
CVX210319C000950002020-09-28 2:49PM EDT2021-03-190.980.801.130.00-41,83238.77%
CVX210618C000950002020-09-29 12:38PM EDT2021-06-181.801.451.82+0.20+12.50%185735.28%
CVX210917C000950002020-09-25 9:53AM EDT2021-09-172.401.942.94-0.34-12.41%4035.67%
CVX220121C000950002020-09-30 2:13PM EDT2022-01-213.262.603.65+0.11+3.49%20033.09%
CVX220617C000950002020-09-29 1:40PM EDT2022-06-174.003.005.000.00-4319133.06%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201120P000950002020-09-21 1:07PM EDT2020-11-2021.0023.2025.150.00-29255.08%
CVX201218P000950002020-09-25 1:44PM EDT2020-12-1824.1123.9525.05-0.64-2.59%472261.04%
CVX210115P000950002020-09-28 12:26PM EDT2021-01-1523.0023.7025.150.00-63,23850.93%
CVX210319P000950002020-09-09 9:47AM EDT2021-03-1925.9025.1526.65+1.90+7.92%112650.98%
CVX210618P000950002020-09-24 10:30AM EDT2021-06-1828.0126.6527.950.00-6017047.08%
CVX210917P000950002020-09-15 10:19AM EDT2021-09-1724.2227.2530.750.00-5051.65%
CVX220121P000950002020-09-21 3:51PM EDT2022-01-2127.1529.1532.250.00-590148.88%
CVX220617P000950002020-09-03 11:19AM EDT2022-06-1724.9029.5033.700.00-15046.58%
CVX230120P000950002020-09-28 10:49AM EDT2023-01-2033.3031.5036.200.00-2345.89%