Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.00+4.50 (+4.31%)
At close: 4:04PM EST
Callsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210312C00075000 | 2021-02-02 9:37AM EST | 75.00 | 12.70 | 33.25 | 34.00 | 0.00 | - | - | 0 | 50.00% |
| CVX210312C00080000 | 2021-02-22 3:31PM EST | 80.00 | 18.81 | 27.05 | 30.80 | 0.00 | - | 11 | 0 | 203.42% |
| CVX210312C00082000 | 2021-02-23 9:45AM EST | 82.00 | 16.15 | 25.00 | 28.75 | 0.00 | - | - | 0 | 189.65% |
| CVX210312C00084000 | 2021-02-09 10:31AM EST | 84.00 | 6.95 | 23.05 | 26.70 | 0.00 | - | 6 | 5 | 176.22% |
| CVX210312C00085000 | 2021-02-08 10:32AM EST | 85.00 | 6.63 | 22.05 | 25.75 | 0.00 | - | 10 | 0 | 172.07% |
| CVX210312C00085500 | 2021-03-04 10:26AM EST | 85.50 | 20.30 | 21.65 | 24.75 | 0.00 | - | 1 | 0 | 152.05% |
| CVX210312C00086000 | 2021-02-18 11:17AM EST | 86.00 | 10.19 | 21.05 | 24.75 | 0.00 | - | 5 | 8 | 166.31% |
| CVX210312C00086500 | 2021-03-02 3:22PM EST | 86.50 | 16.60 | 20.65 | 24.20 | 0.00 | - | 33 | 45 | 161.82% |
| CVX210312C00087000 | 2021-02-17 3:05PM EST | 87.00 | 9.60 | 20.15 | 23.75 | 0.00 | - | 22 | 0 | 160.55% |
| CVX210312C00087500 | 2021-02-26 3:44PM EST | 87.50 | 13.32 | 19.70 | 23.15 | 0.00 | - | 1 | 3 | 154.59% |
| CVX210312C00088000 | 2021-03-01 3:36PM EST | 88.00 | 14.10 | 19.05 | 22.70 | 0.00 | - | 24 | 24 | 153.32% |
| CVX210312C00088500 | 2021-02-12 3:58PM EST | 88.50 | 4.92 | 18.65 | 22.20 | 0.00 | - | 1 | 0 | 150.49% |
| CVX210312C00089000 | 2021-02-19 11:08AM EST | 89.00 | 7.49 | 18.15 | 21.75 | 0.00 | - | 1 | 0 | 149.12% |
| CVX210312C00089500 | 2021-02-17 3:06PM EST | 89.50 | 7.52 | 17.60 | 21.35 | 0.00 | - | 21 | 2 | 149.22% |
| CVX210312C00090000 | 2021-03-05 12:15PM EST | 90.00 | 17.97 | 17.40 | 20.30 | +7.10 | +65.32% | 5 | 1,239 | 129.69% |
| CVX210312C00090500 | 2021-03-02 2:20PM EST | 90.50 | 12.55 | 16.80 | 20.10 | 0.00 | - | 1 | 17 | 136.23% |
| CVX210312C00091000 | 2021-02-26 11:15AM EST | 91.00 | 9.08 | 16.20 | 19.65 | 0.00 | - | 7 | 53 | 134.96% |
| CVX210312C00091500 | 2021-03-02 12:02PM EST | 91.50 | 11.14 | 15.55 | 19.35 | 0.00 | - | 1 | 4 | 137.79% |
| CVX210312C00092000 | 2021-03-02 9:31AM EST | 92.00 | 10.40 | 15.25 | 18.40 | 0.00 | - | 5 | 0 | 122.07% |
| CVX210312C00092500 | 2021-03-02 3:35PM EST | 92.50 | 10.72 | 14.70 | 18.10 | 0.00 | - | 1 | 0 | 125.20% |
| CVX210312C00093000 | 2021-03-05 1:48PM EST | 93.00 | 15.95 | 14.50 | 17.35 | +5.00 | +45.66% | 1 | 0 | 115.23% |
| CVX210312C00093500 | 2021-03-04 3:16PM EST | 93.50 | 10.57 | 13.95 | 16.95 | 0.00 | - | 1 | 17 | 115.48% |
| CVX210312C00094000 | 2021-03-05 2:05PM EST | 94.00 | 14.32 | 13.35 | 16.60 | +4.92 | +52.34% | 2 | 69 | 116.89% |
| CVX210312C00094500 | 2021-03-04 10:10AM EST | 94.50 | 10.98 | 12.90 | 15.95 | 0.00 | - | 5 | 43 | 110.06% |
| CVX210312C00095000 | 2021-03-05 2:53PM EST | 95.00 | 13.77 | 12.25 | 15.65 | +3.27 | +31.14% | 81 | 0 | 112.74% |
| CVX210312C00096000 | 2021-03-05 2:59PM EST | 96.00 | 12.65 | 11.20 | 14.65 | +1.11 | +9.62% | 14 | 118 | 107.18% |
| CVX210312C00097000 | 2021-03-02 1:35PM EST | 97.00 | 11.00 | 10.25 | 13.60 | +4.85 | +78.86% | 1 | 61 | 100.34% |
| CVX210312C00097500 | 2021-03-04 1:20PM EST | 97.50 | 7.88 | 9.80 | 13.10 | 0.00 | - | 3 | 83 | 97.61% |
| CVX210312C00098000 | 2021-03-04 3:53PM EST | 98.00 | 9.00 | 9.35 | 12.70 | +1.90 | +26.76% | 3 | 313 | 97.22% |
| CVX210312C00099000 | 2021-03-05 2:03PM EST | 99.00 | 9.39 | 8.45 | 11.35 | +3.77 | +67.08% | 4 | 149 | 83.20% |
| CVX210312C00100000 | 2021-03-05 2:54PM EST | 100.00 | 9.10 | 8.35 | 9.35 | +4.05 | +80.20% | 821 | 1,258 | 49.22% |
| CVX210312C00101000 | 2021-03-05 2:26PM EST | 101.00 | 7.87 | 6.50 | 9.70 | +3.41 | +76.46% | 20 | 335 | 80.13% |
| CVX210312C00102000 | 2021-03-05 2:26PM EST | 102.00 | 7.00 | 5.60 | 8.65 | +3.38 | +93.37% | 29 | 209 | 73.29% |
| CVX210312C00103000 | 2021-03-05 3:59PM EST | 103.00 | 6.10 | 5.20 | 6.80 | +3.35 | +121.82% | 117 | 113 | 48.68% |
| CVX210312C00104000 | 2021-03-05 3:52PM EST | 104.00 | 5.46 | 5.15 | 5.65 | +2.90 | +113.28% | 181 | 644 | 39.99% |
| CVX210312C00105000 | 2021-03-05 3:54PM EST | 105.00 | 4.76 | 4.35 | 4.80 | +2.62 | +122.43% | 1,006 | 1,025 | 38.23% |
| CVX210312C00106000 | 2021-03-05 3:56PM EST | 106.00 | 3.80 | 3.70 | 4.05 | +2.10 | +123.53% | 252 | 184 | 37.67% |
| CVX210312C00107000 | 2021-03-05 3:52PM EST | 107.00 | 3.22 | 3.15 | 3.35 | +1.84 | +133.33% | 772 | 401 | 37.01% |
| CVX210312C00108000 | 2021-03-05 3:55PM EST | 108.00 | 2.62 | 2.51 | 2.77 | +1.62 | +162.00% | 1,632 | 0 | 37.28% |
| CVX210312C00109000 | 2021-03-05 3:57PM EST | 109.00 | 2.14 | 1.98 | 2.21 | +1.34 | +167.50% | 782 | 206 | 36.69% |
| CVX210312C00110000 | 2021-03-05 3:59PM EST | 110.00 | 1.65 | 1.44 | 1.77 | +1.05 | +175.00% | 3,202 | 0 | 36.94% |
| CVX210312C00111000 | 2021-03-05 3:56PM EST | 111.00 | 1.30 | 1.19 | 1.38 | +0.93 | +251.35% | 564 | 190 | 36.87% |
| CVX210312C00112000 | 2021-03-05 3:55PM EST | 112.00 | 0.95 | 0.92 | 1.00 | +0.59 | +163.89% | 530 | 78 | 35.69% |
| CVX210312C00113000 | 2021-03-05 3:34PM EST | 113.00 | 0.76 | 0.67 | 0.82 | +0.48 | +171.43% | 161 | 0 | 37.26% |
| CVX210312C00114000 | 2021-03-05 3:57PM EST | 114.00 | 0.54 | 0.47 | 0.61 | +0.35 | +184.21% | 200 | 7 | 37.26% |
| CVX210312C00115000 | 2021-03-05 3:53PM EST | 115.00 | 0.44 | 0.36 | 0.49 | +0.19 | +76.00% | 1,150 | 437 | 38.43% |
| CVX210312C00116000 | 2021-03-05 3:46PM EST | 116.00 | 0.29 | 0.05 | 0.80 | +0.04 | +16.00% | 49 | 0 | 50.39% |
| CVX210312C00117000 | 2021-03-05 3:53PM EST | 117.00 | 0.23 | 0.18 | 0.26 | +0.12 | +109.09% | 54 | 13 | 38.57% |
| CVX210312C00120000 | 2021-03-05 3:41PM EST | 120.00 | 0.09 | 0.00 | 0.25 | +0.05 | +125.00% | 140 | 0 | 47.95% |
| CVX210312C00125000 | 2021-03-05 3:33PM EST | 125.00 | 0.06 | 0.00 | 0.11 | +0.03 | +100.00% | 27 | - | 53.52% |
Putsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210312P00065000 | 2021-02-01 10:16AM EST | 65.00 | 0.40 | 0.00 | 0.47 | 0.00 | - | - | 1 | 194.14% |
| CVX210312P00070000 | 2021-02-03 12:34PM EST | 70.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 280 | 0 | 157.81% |
| CVX210312P00075000 | 2021-03-05 11:00AM EST | 75.00 | 0.10 | 0.00 | 1.23 | +0.05 | +100.00% | 2 | 306 | 177.34% |
| CVX210312P00080000 | 2021-03-01 11:48AM EST | 80.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | 3 | 1,977 | 174.22% |
| CVX210312P00082000 | 2021-03-03 2:41PM EST | 82.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 24 | 0 | 119.73% |
| CVX210312P00083000 | 2021-02-23 12:47PM EST | 83.00 | 0.15 | 0.00 | 2.13 | 0.00 | - | 3 | 1,133 | 158.30% |
| CVX210312P00083500 | 2021-02-16 11:03AM EST | 83.50 | 0.54 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 155.62% |
| CVX210312P00084000 | 2021-03-01 11:10AM EST | 84.00 | 0.05 | 0.00 | 1.18 | 0.00 | - | 2 | 2 | 131.25% |
| CVX210312P00084500 | 2021-03-02 3:12PM EST | 84.50 | 0.07 | 0.00 | 1.06 | 0.00 | - | 19 | 38 | 125.59% |
| CVX210312P00085000 | 2021-03-04 11:24AM EST | 85.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 38 | 89.45% |
| CVX210312P00085500 | 2021-03-04 9:41AM EST | 85.50 | 0.04 | 0.00 | 1.06 | 0.00 | - | 3 | 13 | 121.00% |
| CVX210312P00086000 | 2021-03-04 9:40AM EST | 86.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 66 | 78.52% |
| CVX210312P00086500 | 2021-02-22 11:06AM EST | 86.50 | 0.24 | 0.00 | 2.14 | 0.00 | - | 5 | 6 | 140.04% |
| CVX210312P00087000 | 2021-03-01 12:38PM EST | 87.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 8 | 22 | 137.40% |
| CVX210312P00087500 | 2021-03-04 2:49PM EST | 87.50 | 0.08 | 0.00 | 2.14 | 0.00 | - | 1 | 0 | 134.86% |
| CVX210312P00088000 | 2021-03-04 11:57AM EST | 88.00 | 0.06 | 0.01 | 2.14 | 0.00 | - | 1 | 35 | 132.42% |
| CVX210312P00088500 | 2021-03-02 1:12PM EST | 88.50 | 0.12 | 0.00 | 2.14 | 0.00 | - | 11 | 32 | 129.69% |
| CVX210312P00089000 | 2021-03-05 12:44PM EST | 89.00 | 0.04 | 0.01 | 1.09 | -0.10 | -71.43% | 19 | 40 | 105.96% |
| CVX210312P00089500 | 2021-02-22 2:15PM EST | 89.50 | 0.42 | 0.00 | 2.14 | 0.00 | - | 29 | 40 | 124.51% |
| CVX210312P00090000 | 2021-03-04 11:24AM EST | 90.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 11 | 331 | 122.12% |
| CVX210312P00090500 | 2021-03-03 2:42PM EST | 90.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 21 | 119.58% |
| CVX210312P00091000 | 2021-03-03 12:54PM EST | 91.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 2 | 0 | 97.95% |
| CVX210312P00091500 | 2021-03-03 1:15PM EST | 91.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 27 | 114.45% |
| CVX210312P00092000 | 2021-03-04 9:44AM EST | 92.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 19 | 111.91% |
| CVX210312P00092500 | 2021-03-03 1:18PM EST | 92.50 | 0.08 | 0.00 | 2.16 | -0.04 | -33.33% | 2 | 0 | 109.52% |
| CVX210312P00093000 | 2021-03-04 3:46PM EST | 93.00 | 0.04 | 0.02 | 2.16 | -0.13 | -76.47% | 1 | 93 | 107.28% |
| CVX210312P00093500 | 2021-03-04 11:07AM EST | 93.50 | 0.10 | 0.00 | 1.30 | 0.00 | - | 10 | 35 | 89.55% |
| CVX210312P00094000 | 2021-03-05 2:50PM EST | 94.00 | 0.05 | 0.02 | 1.21 | -0.26 | -83.87% | 3 | 58 | 85.89% |
| CVX210312P00094500 | 2021-03-04 2:26PM EST | 94.50 | 0.08 | 0.00 | 0.41 | -0.16 | -66.67% | 2 | 85 | 64.06% |
| CVX210312P00095000 | 2021-03-05 1:27PM EST | 95.00 | 0.05 | 0.00 | 0.50 | -0.20 | -80.00% | 38 | 0 | 64.84% |
| CVX210312P00096000 | 2021-03-05 3:25PM EST | 96.00 | 0.05 | 0.00 | 0.58 | -0.31 | -86.11% | 2 | 122 | 63.09% |
| CVX210312P00097000 | 2021-03-05 3:25PM EST | 97.00 | 0.07 | 0.00 | 1.35 | -0.33 | -82.50% | 222 | 635 | 74.17% |
| CVX210312P00097500 | 2021-03-05 12:56PM EST | 97.50 | 0.15 | 0.00 | 1.35 | -0.30 | -66.67% | 3 | 43 | 71.88% |
| CVX210312P00098000 | 2021-03-05 12:45PM EST | 98.00 | 0.12 | 0.00 | 1.37 | -0.48 | -80.00% | 14 | 172 | 69.82% |
| CVX210312P00099000 | 2021-03-05 2:05PM EST | 99.00 | 0.20 | 0.01 | 1.70 | -0.45 | -69.23% | 45 | 0 | 70.12% |
| CVX210312P00100000 | 2021-03-05 3:22PM EST | 100.00 | 0.19 | 0.12 | 0.19 | -0.64 | -77.11% | 64 | 229 | 42.19% |
| CVX210312P00101000 | 2021-03-05 3:53PM EST | 101.00 | 0.25 | 0.17 | 0.25 | -0.80 | -76.19% | 140 | 480 | 41.11% |
| CVX210312P00102000 | 2021-03-05 3:47PM EST | 102.00 | 0.31 | 0.23 | 0.34 | -0.89 | -74.17% | 178 | 3,275 | 40.38% |
| CVX210312P00103000 | 2021-03-05 3:45PM EST | 103.00 | 0.34 | 0.30 | 0.42 | -1.66 | -83.00% | 420 | 150 | 38.57% |
| CVX210312P00104000 | 2021-03-05 3:35PM EST | 104.00 | 0.63 | 0.46 | 0.55 | -1.44 | -69.57% | 382 | 66 | 37.50% |
| CVX210312P00105000 | 2021-03-05 3:54PM EST | 105.00 | 0.77 | 0.63 | 0.76 | -2.01 | -72.30% | 656 | 295 | 37.35% |
| CVX210312P00106000 | 2021-03-05 3:54PM EST | 106.00 | 0.94 | 0.90 | 1.02 | -2.46 | -72.35% | 268 | - | 37.11% |
| CVX210312P00107000 | 2021-03-05 3:09PM EST | 107.00 | 1.36 | 1.18 | 1.37 | -2.19 | -61.69% | 258 | - | 37.35% |
| CVX210312P00108000 | 2021-03-05 3:58PM EST | 108.00 | 1.79 | 1.57 | 1.77 | -3.09 | -63.32% | 270 | 20 | 37.28% |
| CVX210312P00109000 | 2021-03-05 3:58PM EST | 109.00 | 2.24 | 2.02 | 2.24 | -3.41 | -60.35% | 185 | - | 37.21% |
| CVX210312P00110000 | 2021-03-05 3:57PM EST | 110.00 | 2.75 | 2.57 | 2.79 | -2.95 | -51.75% | 71 | 0 | 37.28% |
| CVX210312P00111000 | 2021-03-05 3:53PM EST | 111.00 | 3.28 | 3.20 | 3.45 | -1.97 | -37.52% | 70 | - | 38.09% |
| CVX210312P00112000 | 2021-03-05 3:12PM EST | 112.00 | 4.05 | 3.85 | 4.15 | -1.80 | -30.77% | 6 | - | 38.53% |
| CVX210312P00114000 | 2021-03-04 11:30AM EST | 114.00 | 5.67 | 4.20 | 7.10 | -1.73 | -23.38% | 26 | - | 67.04% |
© 2021 Verizon Media. All rights reserved.
