Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.62+4.59 (+5.04%)
At close: 4:02PM EST
95.85 +0.24 (0.25%)
Before hours: 4:20AM EST
Callsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201218C00030000 | 2020-07-09 4:06PM EST | 30.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVX201218C00035000 | 2020-08-17 2:35PM EST | 35.00 | 55.50 | 42.95 | 43.85 | 0.00 | - | 20 | 0 | 0.00% |
| CVX201218C00042500 | 2020-07-09 4:06PM EST | 42.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX201218C00045000 | 2020-10-29 12:05PM EST | 45.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CVX201218C00047500 | 2020-10-30 2:59PM EST | 47.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CVX201218C00050000 | 2020-11-09 9:39AM EST | 50.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX201218C00052500 | 2020-10-29 2:59PM EST | 52.50 | 16.51 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CVX201218C00055000 | 2020-11-04 1:12PM EST | 55.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX201218C00057500 | 2020-10-30 8:53AM EST | 57.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX201218C00060000 | 2020-11-10 3:28PM EST | 60.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVX201218C00062500 | 2020-11-04 2:22PM EST | 62.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX201218C00065000 | 2020-11-10 3:57PM EST | 65.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX201218C00067500 | 2020-11-10 3:34PM EST | 67.50 | 15.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CVX201218C00070000 | 2020-11-10 3:36PM EST | 70.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CVX201218C00072500 | 2020-11-10 3:24PM EST | 72.50 | 10.04 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| CVX201218C00075000 | 2020-11-10 3:39PM EST | 75.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| CVX201218C00077500 | 2020-11-10 3:39PM EST | 77.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 989 | 0 | 0.00% |
| CVX201218C00080000 | 2020-11-10 3:59PM EST | 80.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| CVX201218C00082500 | 2020-11-10 3:59PM EST | 82.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 771 | 0 | 0.00% |
| CVX201218C00085000 | 2020-11-10 3:59PM EST | 85.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1,726 | 0 | 0.00% |
| CVX201218C00087500 | 2020-11-10 3:59PM EST | 87.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 0.00% |
| CVX201218C00090000 | 2020-11-10 3:57PM EST | 90.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,337 | 0 | 0.00% |
| CVX201218C00092500 | 2020-11-10 3:31PM EST | 92.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 0.00% |
| CVX201218C00095000 | 2020-11-10 3:47PM EST | 95.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 896 | 0 | 0.00% |
| CVX201218C00097500 | 2020-11-10 3:43PM EST | 97.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| CVX201218C00100000 | 2020-11-10 3:40PM EST | 100.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 3.13% |
| CVX201218C00105000 | 2020-11-10 11:20AM EST | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CVX201218C00110000 | 2020-11-10 2:50PM EST | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX201218C00115000 | 2020-11-09 1:37PM EST | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CVX201218C00120000 | 2020-11-10 3:21PM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CVX201218C00125000 | 2020-11-03 10:43AM EST | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CVX201218C00130000 | 2020-11-10 10:14AM EST | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CVX201218C00135000 | 2020-08-20 9:26AM EST | 135.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 94 | 258 | 57.62% |
| CVX201218C00140000 | 2020-09-02 1:36PM EST | 140.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 166 | 55.86% |
| CVX201218C00145000 | 2020-10-22 2:08PM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX201218C00150000 | 2020-10-28 8:31AM EST | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVX201218C00155000 | 2020-09-21 8:31AM EST | 155.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 77 | 71.88% |
| CVX201218C00160000 | 2020-06-22 2:50PM EST | 160.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 20 | 29 | 79.30% |
| CVX201218C00165000 | 2020-07-09 4:06PM EST | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
Putsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201218P00030000 | 2020-11-02 1:06PM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CVX201218P00032500 | 2020-10-19 2:59PM EST | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CVX201218P00035000 | 2020-10-06 11:13AM EST | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 102 | 50.00% |
| CVX201218P00037500 | 2020-10-30 10:54AM EST | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX201218P00040000 | 2020-11-02 10:00AM EST | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVX201218P00042500 | 2020-11-04 11:44AM EST | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX201218P00045000 | 2020-11-09 2:36PM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX201218P00047500 | 2020-11-10 1:10PM EST | 47.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX201218P00050000 | 2020-11-09 2:37PM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX201218P00052500 | 2020-11-06 2:00PM EST | 52.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX201218P00055000 | 2020-11-10 3:59PM EST | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX201218P00057500 | 2020-11-10 3:50PM EST | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| CVX201218P00060000 | 2020-11-10 3:43PM EST | 60.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| CVX201218P00062500 | 2020-11-10 3:43PM EST | 62.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 25.00% |
| CVX201218P00065000 | 2020-11-10 3:55PM EST | 65.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| CVX201218P00067500 | 2020-11-10 3:22PM EST | 67.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 831 | 0 | 25.00% |
| CVX201218P00070000 | 2020-11-10 3:55PM EST | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 25.00% |
| CVX201218P00072500 | 2020-11-10 3:53PM EST | 72.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 866 | 0 | 25.00% |
| CVX201218P00075000 | 2020-11-10 3:58PM EST | 75.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 25.00% |
| CVX201218P00077500 | 2020-11-10 3:57PM EST | 77.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| CVX201218P00080000 | 2020-11-10 3:50PM EST | 80.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 12.50% |
| CVX201218P00082500 | 2020-11-10 3:41PM EST | 82.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| CVX201218P00085000 | 2020-11-10 3:57PM EST | 85.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| CVX201218P00087500 | 2020-11-10 12:14PM EST | 87.50 | 8.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX201218P00090000 | 2020-11-10 3:52PM EST | 90.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVX201218P00092500 | 2020-11-10 12:35PM EST | 92.50 | 12.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CVX201218P00095000 | 2020-11-10 12:49PM EST | 95.00 | 14.89 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| CVX201218P00097500 | 2020-11-09 11:16AM EST | 97.50 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX201218P00100000 | 2020-11-10 3:33PM EST | 100.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVX201218P00105000 | 2020-11-10 1:46PM EST | 105.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVX201218P00110000 | 2020-11-09 11:00AM EST | 110.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX201218P00115000 | 2020-11-05 12:38PM EST | 115.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX201218P00120000 | 2020-11-02 12:55PM EST | 120.00 | 49.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX201218P00125000 | 2020-10-26 12:37PM EST | 125.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVX201218P00130000 | 2020-10-28 9:47AM EST | 130.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX201218P00135000 | 2020-10-27 8:35AM EST | 135.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CVX201218P00140000 | 2020-10-27 9:02AM EST | 140.00 | 70.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX201218P00145000 | 2020-10-26 12:04PM EST | 145.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX201218P00150000 | 2020-10-27 9:07AM EST | 150.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX201218P00155000 | 2020-10-26 12:39PM EST | 155.00 | 85.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX201218P00160000 | 2020-10-28 9:46AM EST | 160.00 | 94.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX201218P00165000 | 2020-10-26 1:34PM EST | 165.00 | 95.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
