Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.80-0.67 (-0.77%)
At close: 4:02PM EDT
86.80 0.00 (0.00%)
After hours: 5:58PM EDT
Callsfor7 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200807C00065000 | 2020-07-29 3:29PM EDT | 65.00 | 24.60 | 21.30 | 22.55 | 0.00 | - | - | 3 | 290.63% |
| CVX200807C00070000 | 2020-07-15 10:31AM EDT | 70.00 | 18.90 | 15.65 | 18.10 | 0.00 | - | 1 | 0 | 207.03% |
| CVX200807C00075000 | 2020-07-31 3:45PM EDT | 75.00 | 8.20 | 10.55 | 13.40 | 0.00 | - | 44 | 23 | 175.39% |
| CVX200807C00081000 | 2020-08-04 3:17PM EDT | 81.00 | 5.57 | 5.35 | 5.90 | 0.00 | - | 52 | 79 | 85.55% |
| CVX200807C00082000 | 2020-08-07 2:51PM EDT | 82.00 | 4.30 | 4.65 | 5.10 | -1.01 | -19.02% | 2 | 419 | 69.14% |
| CVX200807C00083000 | 2020-08-07 2:32PM EDT | 83.00 | 3.37 | 3.60 | 4.25 | -0.98 | -22.53% | 7 | 206 | 64.84% |
| CVX200807C00083500 | 2020-08-05 3:01PM EDT | 83.50 | 2.61 | 3.15 | 3.40 | -1.74 | -40.00% | 3 | 84 | 54.88% |
| CVX200807C00084000 | 2020-08-07 3:11PM EDT | 84.00 | 2.34 | 2.56 | 2.88 | -0.92 | -28.22% | 37 | 127 | 45.70% |
| CVX200807C00084500 | 2020-08-06 3:28PM EDT | 84.50 | 1.81 | 2.09 | 2.37 | -0.85 | -31.95% | 46 | 195 | 38.09% |
| CVX200807C00085000 | 2020-08-07 3:54PM EDT | 85.00 | 1.76 | 1.60 | 1.88 | -0.59 | -25.11% | 240 | 555 | 32.81% |
| CVX200807C00085500 | 2020-08-07 3:29PM EDT | 85.50 | 0.95 | 1.07 | 1.36 | -0.87 | -47.80% | 33 | 336 | 23.83% |
| CVX200807C00086000 | 2020-08-07 3:47PM EDT | 86.00 | 0.80 | 0.56 | 0.92 | -0.55 | -40.74% | 199 | 502 | 22.07% |
| CVX200807C00087500 | 2020-08-07 3:55PM EDT | 87.50 | 0.04 | 0.00 | 0.01 | -0.54 | -93.10% | 79 | 877 | 9.38% |
| CVX200807C00088000 | 2020-08-07 2:46PM EDT | 88.00 | 0.03 | 0.00 | 0.01 | -0.32 | -91.43% | 43 | 362 | 14.84% |
| CVX200807C00088500 | 2020-08-07 3:04PM EDT | 88.50 | 0.03 | 0.00 | 0.03 | -0.18 | -85.71% | 44 | 447 | 24.22% |
| CVX200807C00089000 | 2020-08-07 3:49PM EDT | 89.00 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 54 | 398 | 29.69% |
| CVX200807C00090000 | 2020-08-07 3:29PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 21 | 1,295 | 32.81% |
| CVX200807C00090500 | 2020-08-05 3:40PM EDT | 90.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 3 | 174 | 37.50% |
| CVX200807C00091000 | 2020-08-06 3:56PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 508 | 41.41% |
| CVX200807C00091500 | 2020-08-06 11:46AM EDT | 91.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 197 | 53.91% |
| CVX200807C00092000 | 2020-08-07 10:32AM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 693 | 50.00% |
| CVX200807C00092500 | 2020-08-07 1:26PM EDT | 92.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 175 | 50.00% |
| CVX200807C00093000 | 2020-08-07 2:30PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 220 | 53.13% |
| CVX200807C00093500 | 2020-08-04 3:12PM EDT | 93.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 189 | 56.25% |
| CVX200807C00096000 | 2020-08-07 1:20PM EDT | 96.00 | 0.02 | 0.00 | 0.25 | -0.01 | -33.33% | 6 | 250 | 118.75% |
| CVX200807C00097000 | 2020-08-05 12:22PM EDT | 97.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 50 | 62 | 95.31% |
| CVX200807C00105000 | 2020-07-29 3:59PM EDT | 105.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 25 | 291 | 131.25% |
| CVX200807C00110000 | 2020-07-30 3:25PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 140 | 156.25% |
| CVX200807C00115000 | 2020-07-22 3:49PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 56 | 187.50% |
Putsfor7 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200807P00045000 | 2020-07-30 10:10AM EDT | 45.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 1 | 585.94% |
| CVX200807P00050000 | 2020-07-31 12:38PM EDT | 50.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 10 | 21 | 517.19% |
| CVX200807P00055000 | 2020-07-31 1:18PM EDT | 55.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 436.72% |
| CVX200807P00060000 | 2020-07-31 9:39AM EDT | 60.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 10 | 10 | 351.56% |
| CVX200807P00065000 | 2020-08-03 2:17PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 31 | 193.75% |
| CVX200807P00070000 | 2020-08-03 1:21PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 206 | 150.00% |
| CVX200807P00075000 | 2020-08-06 12:01PM EDT | 75.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 24 | 464 | 103.13% |
| CVX200807P00079000 | 2020-08-07 11:08AM EDT | 79.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 100 | 362 | 97.66% |
| CVX200807P00080000 | 2020-08-07 3:12PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 81 | 979 | 62.50% |
| CVX200807P00081000 | 2020-08-07 10:51AM EDT | 81.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 260 | 57.81% |
| CVX200807P00082000 | 2020-08-07 1:26PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 788 | 48.44% |
| CVX200807P00083000 | 2020-08-07 2:33PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 34 | 830 | 39.84% |
| CVX200807P00083500 | 2020-08-07 1:45PM EDT | 83.50 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 29 | 221 | 39.06% |
| CVX200807P00084000 | 2020-08-07 3:42PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 48 | 475 | 30.47% |
| CVX200807P00084500 | 2020-08-07 1:59PM EDT | 84.50 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 17 | 104 | 31.25% |
| CVX200807P00085000 | 2020-08-07 2:45PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 416 | 668 | 25.78% |
| CVX200807P00085500 | 2020-08-07 3:34PM EDT | 85.50 | 0.03 | 0.00 | 0.03 | -0.16 | -84.21% | 54 | 161 | 19.92% |
| CVX200807P00086000 | 2020-08-07 3:49PM EDT | 86.00 | 0.01 | 0.00 | 0.03 | -0.27 | -96.43% | 351 | 331 | 13.87% |
| CVX200807P00086500 | 2020-08-07 3:37PM EDT | 86.50 | 0.09 | 0.00 | 0.04 | -0.19 | -67.86% | 71 | 255 | 7.81% |
| CVX200807P00088000 | 2020-08-07 3:38PM EDT | 88.00 | 1.08 | 1.15 | 1.39 | +0.14 | +14.89% | 57 | 180 | 33.50% |
| CVX200807P00089000 | 2020-08-07 3:24PM EDT | 89.00 | 2.15 | 2.06 | 2.40 | +0.50 | +30.30% | 12 | 99 | 49.22% |
| CVX200807P00089500 | 2020-08-07 3:46PM EDT | 89.50 | 2.68 | 2.05 | 2.90 | +0.28 | +11.67% | 8 | 98 | 56.25% |
| CVX200807P00090000 | 2020-08-07 3:01PM EDT | 90.00 | 3.13 | 3.10 | 3.40 | +0.36 | +13.00% | 20 | 244 | 62.89% |
| CVX200807P00090500 | 2020-08-07 11:33AM EDT | 90.50 | 4.40 | 2.10 | 3.90 | +1.55 | +54.39% | 4 | 51 | 69.34% |
| CVX200807P00091000 | 2020-08-07 2:59PM EDT | 91.00 | 4.60 | 3.90 | 4.40 | -1.81 | -28.24% | 3 | 131 | 75.59% |
| CVX200807P00091500 | 2020-08-07 3:28PM EDT | 91.50 | 5.07 | 4.15 | 4.90 | +1.47 | +40.83% | 2 | 84 | 81.64% |
| CVX200807P00092500 | 2020-08-04 11:46AM EDT | 92.50 | 6.24 | 5.45 | 6.05 | 0.00 | - | 1 | 2 | 68.75% |
| CVX200807P00093000 | 2020-08-04 11:12AM EDT | 93.00 | 7.34 | 6.05 | 6.55 | 0.00 | - | 2 | 11 | 84.38% |
| CVX200807P00093500 | 2020-07-29 3:44PM EDT | 93.50 | 4.60 | 5.85 | 7.25 | 0.00 | - | 1 | 7 | 141.41% |
| CVX200807P00094000 | 2020-07-29 10:03AM EDT | 94.00 | 5.65 | 7.10 | 7.55 | 0.00 | - | 23 | 7 | 98.83% |
| CVX200807P00095000 | 2020-07-30 10:58AM EDT | 95.00 | 8.90 | 6.95 | 9.15 | 0.00 | - | 40 | 16 | 194.53% |
| CVX200807P00096000 | 2020-07-31 1:59PM EDT | 96.00 | 13.15 | 7.90 | 10.45 | 0.00 | - | 2 | 2 | 231.06% |
| CVX200807P00097000 | 2020-07-31 1:59PM EDT | 97.00 | 14.15 | 8.45 | 11.75 | 0.00 | - | 1 | 1 | 266.80% |
| CVX200807P00100000 | 2020-08-03 9:48AM EDT | 100.00 | 12.11 | 12.10 | 14.15 | 0.00 | - | 2 | 1 | 257.62% |
| CVX200807P00105000 | 2020-07-27 3:56PM EDT | 105.00 | 14.25 | 17.05 | 18.95 | 0.00 | - | 3 | 3 | 292.77% |
© 2020 Verizon Media. All rights reserved.
