CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210319C00030000 | 2020-07-09 5:06PM EDT | 30.00 | 72.30 | 59.00 | 60.05 | +72.30 | - | 1 | 1 | 152.32% |
| CVX210319C00035000 | 2020-07-09 5:06PM EDT | 35.00 | 30.00 | 52.15 | 53.25 | +30.00 | - | - | 1 | 115.89% |
| CVX210319C00040000 | 2020-07-01 11:52AM EDT | 40.00 | 48.00 | 42.35 | 43.45 | +48.00 | - | - | 1 | 56.49% |
| CVX210319C00045000 | 2020-06-18 10:09AM EDT | 45.00 | 47.50 | 37.45 | 38.70 | +47.50 | - | 2 | 0 | 52.15% |
| CVX210319C00047500 | 2020-07-09 5:06PM EDT | 47.50 | 20.50 | 39.60 | 41.45 | +20.50 | - | 41 | 41 | 84.81% |
| CVX210319C00050000 | 2020-06-25 2:29PM EDT | 50.00 | 38.00 | 32.65 | 34.20 | +38.00 | - | 2 | 1 | 49.98% |
| CVX210319C00052500 | 2020-07-09 5:06PM EDT | 52.50 | 37.50 | 34.75 | 36.45 | +37.50 | - | 557 | 2 | 74.29% |
| CVX210319C00055000 | 2020-07-09 5:06PM EDT | 55.00 | 39.00 | 32.40 | 34.50 | +39.00 | - | 1 | 19 | 71.22% |
| CVX210319C00057500 | 2020-07-09 5:06PM EDT | 57.50 | 33.90 | 30.15 | 31.80 | +33.90 | - | 4 | 0 | 66.33% |
| CVX210319C00060000 | 2020-07-09 5:06PM EDT | 60.00 | 41.20 | 29.65 | 32.35 | +41.20 | - | 1 | 64 | 74.66% |
| CVX210319C00062500 | 2020-07-09 5:06PM EDT | 62.50 | 27.00 | 25.95 | 27.50 | +27.00 | - | 1 | 2 | 60.60% |
| CVX210319C00065000 | 2020-06-26 3:41PM EDT | 65.00 | 24.15 | 19.75 | 21.10 | +24.15 | - | 8 | 12 | 40.13% |
| CVX210319C00067500 | 2020-07-09 11:47AM EDT | 67.50 | 18.80 | 18.00 | 19.35 | +18.80 | -42.15% | 1 | 731 | 40.00% |
| CVX210319C00070000 | 2020-07-07 9:52AM EDT | 70.00 | 20.00 | 15.95 | 18.15 | +20.00 | - | 2 | 17 | 41.93% |
| CVX210319C00072500 | 2020-07-09 5:06PM EDT | 72.50 | 20.85 | 18.05 | 20.10 | +20.85 | - | 1 | 30 | 52.09% |
| CVX210319C00075000 | 2020-06-25 2:09PM EDT | 75.00 | 17.85 | 13.10 | 14.25 | +17.85 | - | 2 | 43 | 37.90% |
| CVX210319C00077500 | 2020-07-01 10:54AM EDT | 77.50 | 16.80 | 10.90 | 13.70 | +16.80 | - | 2 | 12 | 41.00% |
| CVX210319C00080000 | 2020-07-09 12:15PM EDT | 80.00 | 11.28 | 10.00 | 11.45 | +11.28 | -16.44% | 17 | 115 | 37.15% |
| CVX210319C00082500 | 2020-07-09 3:14PM EDT | 82.50 | 9.75 | 8.90 | 10.30 | +9.75 | -15.73% | 2 | 367 | 37.16% |
| CVX210319C00085000 | 2020-07-08 12:56PM EDT | 85.00 | 10.26 | 7.80 | 9.00 | +10.26 | - | 1 | 506 | 36.28% |
| CVX210319C00087500 | 2020-07-09 12:15PM EDT | 87.50 | 7.73 | 6.70 | 8.00 | +7.73 | -11.66% | 17 | 248 | 36.16% |
| CVX210319C00090000 | 2020-07-09 2:40PM EDT | 90.00 | 6.61 | 5.55 | 7.00 | +6.61 | -18.40% | 11 | 1,051 | 35.71% |
| CVX210319C00092500 | 2020-07-02 9:39AM EDT | 92.50 | 8.75 | 5.20 | 6.00 | +8.75 | - | 1 | 256 | 34.93% |
| CVX210319C00095000 | 2020-07-08 2:46PM EDT | 95.00 | 6.07 | 3.90 | 5.30 | +6.07 | - | 2 | 468 | 34.96% |
| CVX210319C00097500 | 2020-06-17 10:07AM EDT | 97.50 | 9.30 | 3.70 | 4.65 | +9.30 | - | 1 | 58 | 34.89% |
| CVX210319C00100000 | 2020-07-09 1:08PM EDT | 100.00 | 3.90 | 2.42 | 4.15 | +3.90 | -9.30% | 13 | 413 | 35.16% |
| CVX210319C00105000 | 2020-07-09 12:37PM EDT | 105.00 | 2.62 | 2.25 | 3.15 | +2.62 | -25.14% | 89 | 188 | 34.95% |
| CVX210319C00110000 | 2020-07-09 2:27PM EDT | 110.00 | 1.88 | 1.53 | 2.14 | +1.88 | -18.26% | 3 | 111 | 33.56% |
| CVX210319C00115000 | 2020-07-09 2:27PM EDT | 115.00 | 1.29 | 0.84 | 1.74 | +1.29 | -26.29% | 4 | 278 | 34.42% |
| CVX210319C00120000 | 2020-07-06 11:29AM EDT | 120.00 | 1.36 | 0.75 | 1.31 | +1.36 | - | 5 | 437 | 34.44% |
| CVX210319C00125000 | 2020-07-07 9:31AM EDT | 125.00 | 0.90 | 0.16 | 1.12 | +0.90 | - | 2 | 98 | 35.56% |
| CVX210319C00130000 | 2020-07-08 10:52AM EDT | 130.00 | 0.59 | 0.03 | 0.81 | +0.59 | - | 2 | 173 | 35.19% |
| CVX210319C00135000 | 2020-07-01 12:41PM EDT | 135.00 | 0.52 | 0.20 | 0.55 | +0.52 | - | 7 | 45 | 34.50% |
| CVX210319C00140000 | 2020-07-09 12:24PM EDT | 140.00 | 0.23 | 0.05 | 0.44 | +0.23 | -54.00% | 4 | 85 | 34.94% |
| CVX210319C00145000 | 2020-07-07 11:21AM EDT | 145.00 | 0.25 | 0.03 | 0.32 | +0.25 | - | 20 | 161 | 34.79% |
| CVX210319C00150000 | 2020-07-09 5:06PM EDT | 150.00 | 0.44 | 0.03 | 2.25 | +0.44 | - | 4 | 32 | 54.66% |
| CVX210319C00155000 | 2020-07-09 5:06PM EDT | 155.00 | 0.20 | 0.02 | 0.29 | +0.20 | - | 3 | 0 | 37.45% |
| CVX210319C00160000 | 2020-07-09 12:13PM EDT | 160.00 | 0.09 | 0.00 | 0.14 | +0.09 | +12.50% | 1 | 13 | 35.06% |
| CVX210319C00165000 | 2020-06-22 9:37AM EDT | 165.00 | 0.13 | 0.00 | 0.11 | +0.13 | - | 1 | 5 | 35.30% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210319P00030000 | 2020-06-25 2:08PM EDT | 30.00 | 0.37 | 0.06 | 0.66 | +0.37 | - | 2 | 11 | 66.60% |
| CVX210319P00035000 | 2020-07-09 5:06PM EDT | 35.00 | 1.91 | 0.23 | 0.97 | +1.91 | - | 4 | 1 | 63.28% |
| CVX210319P00037500 | 2020-07-09 5:06PM EDT | 37.50 | 0.70 | 0.35 | 1.15 | +0.70 | - | 1 | 0 | 61.67% |
| CVX210319P00040000 | 2020-07-09 5:06PM EDT | 40.00 | 0.36 | 0.22 | 1.34 | +0.36 | - | 1 | 5 | 57.76% |
| CVX210319P00045000 | 2020-07-09 5:06PM EDT | 45.00 | 1.86 | 0.82 | 1.82 | +1.86 | - | 3 | 5 | 56.67% |
| CVX210319P00047500 | 2020-07-09 5:06PM EDT | 47.50 | 4.85 | 1.08 | 2.11 | +4.85 | - | 40 | 40 | 55.42% |
| CVX210319P00050000 | 2020-07-09 5:06PM EDT | 50.00 | 0.95 | 1.57 | 2.45 | +0.95 | - | 3 | 153 | 55.10% |
| CVX210319P00055000 | 2020-06-29 2:57PM EDT | 55.00 | 2.50 | 2.14 | 3.20 | +2.50 | - | 36 | 195 | 51.92% |
| CVX210319P00057500 | 2020-06-15 10:58AM EDT | 57.50 | 2.88 | 2.53 | 4.00 | +2.88 | - | 20 | 89 | 51.72% |
| CVX210319P00060000 | 2020-07-09 12:36PM EDT | 60.00 | 3.45 | 3.20 | 4.15 | +3.45 | +18.15% | 2 | 124 | 50.01% |
| CVX210319P00062500 | 2020-06-30 9:30AM EDT | 62.50 | 4.00 | 3.80 | 4.50 | +4.00 | - | 1 | 21 | 50.36% |
| CVX210319P00065000 | 2020-07-07 2:42PM EDT | 65.00 | 4.15 | 4.50 | 5.50 | +4.15 | - | 1 | 244 | 51.09% |
| CVX210319P00067500 | 2020-07-09 5:06PM EDT | 67.50 | 3.10 | 3.75 | 5.75 | +3.10 | - | 213 | 149 | 47.86% |
| CVX210319P00070000 | 2020-06-17 9:52AM EDT | 70.00 | 5.00 | 6.15 | 7.25 | +5.00 | - | 10 | 197 | 50.10% |
| CVX210319P00072500 | 2020-06-29 9:34AM EDT | 72.50 | 6.85 | 7.05 | 8.10 | +6.85 | - | 1 | 305 | 49.05% |
| CVX210319P00075000 | 2020-07-08 9:31AM EDT | 75.00 | 7.45 | 7.95 | 9.05 | +7.45 | - | 15 | 483 | 48.15% |
| CVX210319P00077500 | 2020-06-22 10:25AM EDT | 77.50 | 7.68 | 8.80 | 10.80 | +7.68 | - | 2 | 85 | 50.10% |
| CVX210319P00080000 | 2020-06-26 11:46AM EDT | 80.00 | 10.27 | 10.30 | 11.00 | +10.27 | - | 1 | 37 | 45.80% |
| CVX210319P00082500 | 2020-07-08 12:12PM EDT | 82.50 | 10.69 | 11.15 | 12.65 | +10.69 | - | 1 | 32 | 46.75% |
| CVX210319P00085000 | 2020-07-08 12:12PM EDT | 85.00 | 11.92 | 12.95 | 14.25 | +11.92 | - | 2 | 401 | 47.21% |
| CVX210319P00087500 | 2020-07-02 9:39AM EDT | 87.50 | 11.65 | 13.95 | 16.40 | +11.65 | - | 1 | 17 | 49.41% |
| CVX210319P00090000 | 2020-07-01 9:38AM EDT | 90.00 | 13.10 | 15.60 | 17.30 | +13.10 | - | 3 | 22 | 46.81% |
| CVX210319P00092500 | 2020-07-09 5:06PM EDT | 92.50 | 19.40 | 15.30 | 17.35 | +19.40 | - | 2 | 45 | 40.85% |
| CVX210319P00095000 | 2020-07-07 11:11AM EDT | 95.00 | 16.75 | 18.90 | 20.80 | +16.75 | - | 83 | 95 | 47.10% |
| CVX210319P00097500 | 2020-06-23 12:06PM EDT | 97.50 | 16.45 | 20.60 | 22.70 | +16.45 | - | 2 | 227 | 47.47% |
| CVX210319P00100000 | 2020-07-08 11:30AM EDT | 100.00 | 21.05 | 22.45 | 25.05 | +21.05 | - | 4 | 147 | 49.35% |
| CVX210319P00105000 | 2020-07-09 5:06PM EDT | 105.00 | 23.85 | 23.15 | 26.35 | +23.85 | - | 2 | 9 | 39.11% |
| CVX210319P00110000 | 2020-06-15 2:33PM EDT | 110.00 | 25.90 | 30.65 | 33.75 | +25.90 | - | 2 | 74 | 52.87% |
| CVX210319P00115000 | 2020-06-25 2:10PM EDT | 115.00 | 32.21 | 34.95 | 37.25 | +32.21 | - | 2 | 20 | 50.33% |
| CVX210319P00120000 | 2020-06-25 2:05PM EDT | 120.00 | 36.60 | 39.50 | 42.85 | +36.60 | - | 4 | 122 | 56.21% |
| CVX210319P00125000 | 2020-06-25 2:04PM EDT | 125.00 | 41.20 | 44.35 | 47.35 | +41.20 | - | 24 | 30 | 50.20% |
| CVX210319P00130000 | 2020-06-25 2:04PM EDT | 130.00 | 45.85 | 49.10 | 52.35 | +45.85 | - | 4 | 17 | 52.33% |
| CVX210319P00140000 | 2020-06-25 2:07PM EDT | 140.00 | 55.35 | 58.85 | 62.05 | +55.35 | - | 4 | 0 | 55.90% |
| CVX210319P00145000 | 2020-07-09 5:06PM EDT | 145.00 | 92.30 | 58.90 | 62.50 | +92.30 | - | - | 11 | 33.45% |
| CVX210319P00150000 | 2020-07-09 1:49PM EDT | 150.00 | 69.60 | 68.80 | 71.90 | +69.60 | +4.50% | 2 | 39 | 59.80% |
| CVX210319P00155000 | 2020-06-25 2:05PM EDT | 155.00 | 70.05 | 73.95 | 76.75 | +70.05 | - | - | 1 | 61.87% |
| CVX210319P00160000 | 2020-07-09 1:51PM EDT | 160.00 | 79.50 | 79.15 | 81.40 | +79.50 | +6.00% | 82 | 20 | 63.40% |
| CVX210319P00165000 | 2020-07-02 10:37AM EDT | 165.00 | 78.75 | 83.75 | 86.85 | +78.75 | - | 4 | 115 | 65.43% |
| CVX210319P00170000 | 2020-06-25 2:08PM EDT | 170.00 | 85.11 | 88.80 | 91.75 | +85.11 | - | - | 4 | 67.09% |
© 2020 Verizon Media. All rights reserved.