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 | 2020-04-03 12:00PM EDT | 30.00 | 43.85 | 43.10 | 47.80 | -2.58 | -5.56% | 7 | 20 | 52.15% |
| CVX210319C00035000 | 2020-03-20 5:42PM EDT | 35.00 | 30.00 | 38.50 | 43.00 | 0.00 | - | - | 1 | 50.24% |
| CVX210319C00045000 | 2020-04-01 9:33AM EDT | 45.00 | 27.15 | 31.30 | 33.90 | 0.00 | - | 1 | 16 | 52.81% |
| CVX210319C00047500 | 2020-03-24 10:19AM EDT | 47.50 | 20.50 | 29.20 | 31.90 | 0.00 | - | 41 | 41 | 51.69% |
| CVX210319C00050000 | 2020-04-03 2:34PM EDT | 50.00 | 28.00 | 27.05 | 30.00 | +10.74 | +62.22% | 1 | 22 | 50.43% |
| CVX210319C00052500 | 2020-03-24 12:53PM EDT | 52.50 | 18.10 | 24.40 | 28.40 | 0.00 | - | 1 | 558 | 59.06% |
| CVX210319C00055000 | 2020-03-30 10:21AM EDT | 55.00 | 20.00 | 22.50 | 26.60 | 0.00 | - | 14 | 19 | 57.79% |
| CVX210319C00057500 | 2020-03-31 11:35AM EDT | 57.50 | 22.50 | 21.30 | 24.80 | 0.00 | - | 1 | 6 | 56.32% |
| CVX210319C00060000 | 2020-03-26 11:33AM EDT | 60.00 | 21.00 | 20.00 | 22.75 | 0.00 | - | 4 | 67 | 53.59% |
| CVX210319C00062500 | 2020-03-24 12:06PM EDT | 62.50 | 11.20 | 18.15 | 20.80 | 0.00 | - | 1 | 2 | 51.23% |
| CVX210319C00065000 | 2020-04-01 3:09PM EDT | 65.00 | 13.55 | 16.15 | 19.20 | 0.00 | - | 1 | 8 | 50.15% |
| CVX210319C00070000 | 2020-03-18 2:12PM EDT | 70.00 | 15.12 | 12.70 | 17.45 | 0.00 | - | 5 | 14 | 52.72% |
| CVX210319C00072500 | 2020-04-01 11:22AM EDT | 72.50 | 11.28 | 11.70 | 15.15 | 0.00 | - | 1 | 32 | 48.40% |
| CVX210319C00075000 | 2020-04-02 3:48PM EDT | 75.00 | 12.50 | 10.75 | 14.40 | 0.00 | - | 1 | 42 | 49.46% |
| CVX210319C00077500 | 2020-03-25 12:09PM EDT | 77.50 | 9.55 | 10.20 | 13.80 | 0.00 | - | - | 1 | 50.78% |
| CVX210319C00080000 | 2020-04-01 2:09PM EDT | 80.00 | 6.40 | 8.50 | 12.25 | 0.00 | - | 19 | 127 | 48.60% |
| CVX210319C00085000 | 2020-04-03 10:50AM EDT | 85.00 | 8.35 | 5.70 | 9.75 | -0.05 | -0.60% | 1 | 13 | 45.73% |
| CVX210319C00087500 | 2020-03-09 11:37AM EDT | 87.50 | 10.33 | 6.25 | 8.95 | 0.00 | - | - | 2 | 45.53% |
| CVX210319C00090000 | 2020-04-02 10:59AM EDT | 90.00 | 7.25 | 4.90 | 7.90 | 0.00 | - | 5 | 30 | 44.28% |
| CVX210319C00092500 | 2020-03-27 2:31PM EDT | 92.50 | 4.47 | 4.25 | 7.15 | 0.00 | - | 10 | 248 | 43.86% |
| CVX210319C00095000 | 2020-04-03 3:03PM EDT | 95.00 | 5.85 | 3.25 | 6.60 | +0.05 | +0.86% | 11 | 290 | 43.97% |
| CVX210319C00100000 | 2020-04-02 1:17PM EDT | 100.00 | 3.45 | 2.02 | 5.00 | 0.00 | - | 1 | 189 | 41.80% |
| CVX210319C00105000 | 2020-04-03 9:30AM EDT | 105.00 | 3.60 | 1.46 | 3.20 | +1.10 | +44.00% | 1 | 41 | 37.68% |
| CVX210319C00110000 | 2020-03-24 1:19PM EDT | 110.00 | 0.75 | 1.21 | 3.10 | 0.00 | - | 2 | 17 | 40.15% |
| CVX210319C00115000 | 2020-04-03 3:45PM EDT | 115.00 | 1.20 | 0.90 | 2.48 | -0.15 | -11.11% | 21 | 257 | 39.81% |
| CVX210319C00120000 | 2020-04-03 1:48PM EDT | 120.00 | 0.80 | 0.57 | 1.36 | -0.45 | -36.00% | 1 | 127 | 35.67% |
| CVX210319C00125000 | 2020-04-02 10:37AM EDT | 125.00 | 1.10 | 0.50 | 0.73 | 0.00 | - | 3 | 97 | 32.74% |
| CVX210319C00130000 | 2020-04-03 3:53PM EDT | 130.00 | 0.40 | 0.23 | 0.64 | -4.61 | -92.02% | 22 | 124 | 33.67% |
| CVX210319C00135000 | 2020-04-03 2:24PM EDT | 135.00 | 0.25 | 0.01 | 0.41 | +0.05 | +25.00% | 1 | 30 | 32.59% |
| CVX210319C00140000 | 2020-03-27 10:07AM EDT | 140.00 | 0.24 | 0.01 | 0.56 | 0.00 | - | 4 | 29 | 36.11% |
| CVX210319C00145000 | 2020-04-03 12:04PM EDT | 145.00 | 0.10 | 0.05 | 0.24 | -0.04 | -28.57% | 1 | 60 | 32.69% |
| CVX210319C00150000 | 2020-04-03 2:35PM EDT | 150.00 | 0.10 | 0.02 | 0.29 | -0.05 | -33.33% | 1 | 11 | 35.03% |
| CVX210319C00160000 | 2020-02-24 2:27PM EDT | 160.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 0 | 35.60% |
| CVX210319C00165000 | 2020-03-20 5:42PM EDT | 165.00 | 0.11 | 0.01 | 0.23 | 0.00 | - | - | 1 | 37.50% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210319P00030000 | 2020-03-24 3:49PM EDT | 30.00 | 2.48 | 0.57 | 2.21 | 0.00 | - | 1 | 1 | 71.24% |
| CVX210319P00035000 | 2020-04-02 11:05AM EDT | 35.00 | 1.91 | 1.68 | 2.87 | 0.00 | - | 4 | 1 | 70.29% |
| CVX210319P00037500 | 2020-03-20 5:42PM EDT | 37.50 | 4.93 | 2.04 | 3.20 | 0.00 | - | - | 1 | 68.14% |
| CVX210319P00040000 | 2020-04-02 3:40PM EDT | 40.00 | 3.00 | 1.95 | 3.50 | 0.00 | - | 3 | 4 | 63.93% |
| CVX210319P00045000 | 2020-04-02 11:05AM EDT | 45.00 | 3.61 | 2.76 | 5.05 | 0.00 | - | 4 | 5 | 62.67% |
| CVX210319P00047500 | 2020-03-30 12:03PM EDT | 47.50 | 4.85 | 3.90 | 5.10 | 0.00 | - | 40 | 40 | 61.54% |
| CVX210319P00050000 | 2020-04-03 10:04AM EDT | 50.00 | 4.43 | 4.15 | 6.30 | -1.07 | -19.45% | 15 | 111 | 60.88% |
| CVX210319P00055000 | 2020-03-27 3:28PM EDT | 55.00 | 8.10 | 5.90 | 7.20 | 0.00 | - | 20 | 196 | 58.11% |
| CVX210319P00060000 | 2020-03-31 11:15AM EDT | 60.00 | 8.00 | 5.50 | 9.25 | 0.00 | - | 17 | 49 | 52.47% |
| CVX210319P00062500 | 2020-03-30 12:25PM EDT | 62.50 | 9.55 | 7.80 | 10.55 | 0.00 | - | 18 | 19 | 55.31% |
| CVX210319P00065000 | 2020-03-31 11:15AM EDT | 65.00 | 9.90 | 8.85 | 11.45 | 0.00 | - | 139 | 172 | 54.36% |
| CVX210319P00070000 | 2020-03-19 10:59AM EDT | 70.00 | 13.35 | 11.00 | 12.70 | 0.00 | - | 10 | 20 | 50.93% |
| CVX210319P00075000 | 2020-03-24 10:19AM EDT | 75.00 | 21.58 | 13.30 | 15.65 | 0.00 | - | 2 | 129 | 50.13% |
| CVX210319P00077500 | 2020-04-03 3:42PM EDT | 77.50 | 16.20 | 15.15 | 17.20 | -1.80 | -10.00% | 1 | 3 | 50.76% |
| CVX210319P00080000 | 2020-03-24 3:45PM EDT | 80.00 | 23.39 | 15.60 | 18.20 | 0.00 | - | 5 | 32 | 52.27% |
| CVX210319P00082500 | 2020-03-16 12:08AM EDT | 82.50 | 30.25 | 16.80 | 19.90 | 0.00 | - | - | 1 | 52.45% |
| CVX210319P00085000 | 2020-03-30 11:18AM EDT | 85.00 | 22.76 | 18.20 | 22.20 | 0.00 | - | 1 | 104 | 54.50% |
| CVX210319P00087500 | 2020-03-09 3:28PM EDT | 87.50 | 28.10 | 19.80 | 23.75 | 0.00 | - | 5 | 7 | 53.82% |
| CVX210319P00090000 | 2020-03-09 10:29AM EDT | 90.00 | 26.80 | 22.75 | 25.05 | 0.00 | - | 1 | 14 | 52.11% |
| CVX210319P00092500 | 2020-03-09 3:05PM EDT | 92.50 | 20.49 | 23.00 | 27.10 | 0.00 | - | 1 | 43 | 52.82% |
| CVX210319P00095000 | 2020-03-25 12:33PM EDT | 95.00 | 31.40 | 24.90 | 29.00 | 0.00 | - | 10 | 24 | 52.88% |
| CVX210319P00097500 | 2020-03-06 10:34AM EDT | 97.50 | 41.25 | 26.95 | 30.20 | 0.00 | - | 4 | 84 | 50.31% |
| CVX210319P00100000 | 2020-03-30 12:35PM EDT | 100.00 | 32.55 | 28.75 | 32.55 | 0.00 | - | 4 | 55 | 51.67% |
| CVX210319P00105000 | 2020-03-10 3:23PM EDT | 105.00 | 49.70 | 32.35 | 36.65 | 0.00 | - | 1 | 8 | 51.92% |
| CVX210319P00110000 | 2020-02-27 10:48AM EDT | 110.00 | 38.54 | 41.90 | 44.95 | 0.00 | - | 3 | 0 | 61.65% |
| CVX210319P00115000 | 2020-03-26 11:08AM EDT | 115.00 | 46.00 | 41.40 | 45.40 | 0.00 | - | 10 | 20 | 53.24% |
| CVX210319P00120000 | 2020-01-14 3:04PM EDT | 120.00 | 14.00 | 16.10 | 16.85 | 0.00 | - | 10 | 11 | 0.00% |
| CVX210319P00125000 | 2020-02-18 1:06AM EDT | 125.00 | 20.50 | 69.05 | 72.80 | 0.00 | - | - | 29 | 113.62% |
| CVX210319P00140000 | 2020-03-12 2:34PM EDT | 140.00 | 68.40 | 64.90 | 69.40 | 0.00 | - | - | 1 | 60.86% |
| CVX210319P00145000 | 2020-03-12 2:37PM EDT | 145.00 | 92.30 | 69.90 | 74.20 | 0.00 | - | - | 11 | 50.67% |
| CVX210319P00150000 | 2020-03-12 2:33PM EDT | 150.00 | 78.50 | 74.90 | 79.20 | 0.00 | - | - | 13 | 52.39% |
| CVX210319P00160000 | 2020-03-27 4:16AM EDT | 160.00 | 88.15 | 84.90 | 89.20 | 0.00 | - | - | 0 | 55.62% |
© 2020 Verizon Media. All rights reserved.