Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.13-0.81 (-1.14%)
As of 9:54AM EDT. Market open.
Callsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210319C00030000 | 2020-07-24 2:01PM EDT | 30.00 | 60.65 | 54.20 | 55.85 | 0.00 | - | 1 | 0 | 299.71% |
| CVX210319C00032500 | 2020-07-20 12:11AM EDT | 32.50 | 55.30 | 53.90 | 56.15 | 0.00 | - | - | - | 310.62% |
| CVX210319C00035000 | 2020-08-17 3:32PM EDT | 35.00 | 55.60 | 42.90 | 44.30 | 0.00 | - | 3 | 1 | 180.05% |
| CVX210319C00040000 | 2020-07-21 11:20AM EDT | 40.00 | 51.07 | 44.05 | 46.05 | 0.00 | - | 1 | 1 | 219.95% |
| CVX210319C00045000 | 2020-06-18 10:09AM EDT | 45.00 | 47.50 | 41.75 | 42.80 | 0.00 | - | 2 | 0 | 211.30% |
| CVX210319C00047500 | 2020-07-09 5:06PM EDT | 47.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 41 | 41 | 0.00% |
| CVX210319C00050000 | 2020-09-01 12:53PM EDT | 50.00 | 33.80 | 21.85 | 23.65 | 0.00 | - | 1 | 1 | 63.94% |
| CVX210319C00052500 | 2020-08-17 3:10PM EDT | 52.50 | 37.50 | 25.75 | 27.45 | 0.00 | - | 4 | 0 | 108.84% |
| CVX210319C00055000 | 2020-08-17 2:10PM EDT | 55.00 | 35.20 | 23.40 | 25.10 | 0.00 | - | 40 | 0 | 101.20% |
| CVX210319C00057500 | 2020-09-29 3:12PM EDT | 57.50 | 16.48 | 15.90 | 16.50 | +0.28 | +1.73% | 15 | 0 | 53.06% |
| CVX210319C00060000 | 2020-09-25 3:12PM EDT | 60.00 | 15.90 | 13.85 | 15.30 | 0.00 | - | 10 | 21 | 52.93% |
| CVX210319C00062500 | 2020-09-24 12:36PM EDT | 62.50 | 12.50 | 12.05 | 12.60 | +0.50 | +4.17% | 2 | 1 | 49.77% |
| CVX210319C00065000 | 2020-09-29 3:22PM EDT | 65.00 | 10.80 | 10.35 | 11.10 | 0.00 | - | 6 | 31 | 49.13% |
| CVX210319C00067500 | 2020-09-30 2:34PM EDT | 67.50 | 9.15 | 8.75 | 9.45 | -1.38 | -13.11% | 80 | 736 | 46.95% |
| CVX210319C00070000 | 2020-09-25 1:00PM EDT | 70.00 | 8.15 | 7.60 | 8.35 | +0.75 | +10.14% | 50 | 111 | 47.35% |
| CVX210319C00072500 | 2020-09-30 3:13PM EDT | 72.50 | 6.40 | 6.30 | 6.65 | -0.02 | -0.31% | 39 | 199 | 43.65% |
| CVX210319C00075000 | 2020-09-30 2:17PM EDT | 75.00 | 5.55 | 5.10 | 5.60 | +0.05 | +0.91% | 5 | 209 | 43.01% |
| CVX210319C00077500 | 2020-09-30 3:50PM EDT | 77.50 | 4.45 | 4.05 | 4.60 | +0.21 | +4.95% | 20 | 225 | 41.96% |
| CVX210319C00080000 | 2020-09-30 11:54AM EDT | 80.00 | 3.65 | 3.50 | 3.95 | -0.03 | -0.82% | 18 | 0 | 42.32% |
| CVX210319C00082500 | 2020-09-30 11:36AM EDT | 82.50 | 2.97 | 2.80 | 3.20 | -0.01 | -0.34% | 6 | 415 | 41.47% |
| CVX210319C00085000 | 2020-09-30 3:12PM EDT | 85.00 | 2.24 | 2.24 | 2.94 | -0.19 | -7.82% | 518 | 819 | 43.24% |
| CVX210319C00087500 | 2020-09-30 11:17AM EDT | 87.50 | 1.86 | 1.76 | 2.09 | -0.09 | -4.62% | 153 | 483 | 40.39% |
| CVX210319C00090000 | 2020-09-30 9:30AM EDT | 90.00 | 1.50 | 1.36 | 2.22 | -0.03 | -1.96% | 65 | 1,566 | 44.29% |
| CVX210319C00092500 | 2020-09-28 3:23PM EDT | 92.50 | 1.19 | 1.04 | 1.36 | -0.07 | -5.56% | 12 | 0 | 39.84% |
| CVX210319C00095000 | 2020-09-28 2:49PM EDT | 95.00 | 0.98 | 0.80 | 1.13 | 0.00 | - | 4 | 1,832 | 40.04% |
| CVX210319C00097500 | 2020-09-29 1:43PM EDT | 97.50 | 0.80 | 0.63 | 0.80 | 0.00 | - | 1 | 705 | 38.60% |
| CVX210319C00100000 | 2020-09-30 12:33PM EDT | 100.00 | 0.61 | 0.49 | 0.63 | +0.03 | +5.17% | 4 | 1,620 | 38.43% |
| CVX210319C00105000 | 2020-09-30 1:51PM EDT | 105.00 | 0.39 | 0.30 | 0.47 | -0.07 | -15.22% | 7 | 0 | 39.65% |
| CVX210319C00110000 | 2020-09-28 11:49AM EDT | 110.00 | 0.29 | 0.08 | 0.54 | 0.00 | - | 1 | 0 | 44.29% |
| CVX210319C00115000 | 2020-09-30 9:36AM EDT | 115.00 | 0.20 | 0.18 | 0.26 | +0.02 | +11.11% | 5 | 248 | 41.50% |
| CVX210319C00120000 | 2020-09-24 3:43PM EDT | 120.00 | 0.10 | 0.10 | 0.37 | 0.00 | - | 1 | 624 | 47.12% |
| CVX210319C00125000 | 2020-09-29 2:39PM EDT | 125.00 | 0.15 | 0.05 | 0.29 | 0.00 | - | 8 | 121 | 47.85% |
| CVX210319C00130000 | 2020-09-22 2:00PM EDT | 130.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 11 | 173 | 48.54% |
| CVX210319C00135000 | 2020-09-08 11:37AM EDT | 135.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 13 | 45 | 49.51% |
| CVX210319C00140000 | 2020-09-02 2:00PM EDT | 140.00 | 0.10 | 0.05 | 0.17 | 0.00 | - | 3 | 88 | 50.88% |
| CVX210319C00145000 | 2020-09-25 11:25AM EDT | 145.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 2 | 161 | 51.56% |
| CVX210319C00150000 | 2020-08-28 10:32AM EDT | 150.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 2 | 35 | 53.52% |
| CVX210319C00155000 | 2020-09-01 11:57AM EDT | 155.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 137 | 53.71% |
| CVX210319C00160000 | 2020-08-28 10:33AM EDT | 160.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 4 | 10 | 51.17% |
| CVX210319C00165000 | 2020-06-22 9:37AM EDT | 165.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | 3 | 5 | 51.56% |
| CVX210319C00170000 | 2020-08-31 9:34AM EDT | 170.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 472 | 50.00% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210319P00030000 | 2020-07-28 11:18AM EDT | 30.00 | 0.22 | 0.00 | 0.33 | 0.00 | - | 1 | 0 | 67.77% |
| CVX210319P00035000 | 2020-07-09 5:06PM EDT | 35.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 25.00% |
| CVX210319P00037500 | 2020-07-09 5:06PM EDT | 37.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| CVX210319P00040000 | 2020-09-21 10:21AM EDT | 40.00 | 0.44 | 0.48 | 0.65 | 0.00 | - | 1 | 7 | 59.38% |
| CVX210319P00045000 | 2020-09-30 12:30PM EDT | 45.00 | 0.91 | 0.78 | 0.99 | -0.01 | -1.09% | 5 | 106 | 54.69% |
| CVX210319P00047500 | 2020-09-29 11:31AM EDT | 47.50 | 1.17 | 0.93 | 1.26 | 0.00 | - | 96 | 106 | 52.44% |
| CVX210319P00050000 | 2020-09-25 9:31AM EDT | 50.00 | 1.50 | 1.38 | 1.55 | -0.15 | -9.09% | 28 | 165 | 51.69% |
| CVX210319P00052500 | 2020-09-29 3:11PM EDT | 52.50 | 1.88 | 1.76 | 2.16 | 0.00 | - | 24 | 202 | 51.37% |
| CVX210319P00055000 | 2020-09-30 3:34PM EDT | 55.00 | 2.33 | 2.12 | 2.51 | 0.00 | - | 110 | 0 | 50.64% |
| CVX210319P00057500 | 2020-09-30 3:47PM EDT | 57.50 | 2.89 | 2.13 | 2.98 | +0.01 | +0.35% | 25 | 148 | 48.52% |
| CVX210319P00060000 | 2020-09-30 3:47PM EDT | 60.00 | 3.60 | 3.40 | 3.70 | +0.05 | +1.41% | 29 | 662 | 47.71% |
| CVX210319P00062500 | 2020-09-30 2:14PM EDT | 62.50 | 4.10 | 3.95 | 4.50 | -0.20 | -4.65% | 33 | 0 | 46.70% |
| CVX210319P00065000 | 2020-09-30 12:51PM EDT | 65.00 | 5.10 | 5.05 | 5.50 | -0.10 | -1.92% | 12 | 6,186 | 46.25% |
| CVX210319P00067500 | 2020-09-29 10:12AM EDT | 67.50 | 6.30 | 5.95 | 6.30 | +0.10 | +1.61% | 1 | 996 | 43.88% |
| CVX210319P00070000 | 2020-09-30 12:36PM EDT | 70.00 | 7.20 | 6.95 | 7.75 | -0.15 | -2.04% | 81 | 0 | 44.67% |
| CVX210319P00072500 | 2020-09-30 12:28PM EDT | 72.50 | 8.65 | 7.95 | 9.10 | 0.00 | - | 104 | 449 | 44.13% |
| CVX210319P00075000 | 2020-09-30 11:12AM EDT | 75.00 | 10.04 | 9.90 | 10.30 | +1.14 | +12.81% | 8 | 2,409 | 42.05% |
| CVX210319P00077500 | 2020-09-30 1:13PM EDT | 77.50 | 11.22 | 10.85 | 12.25 | -0.84 | -6.97% | 2 | 0 | 43.62% |
| CVX210319P00080000 | 2020-09-30 2:09PM EDT | 80.00 | 13.10 | 12.30 | 13.85 | -0.35 | -2.60% | 3 | 423 | 42.52% |
| CVX210319P00082500 | 2020-09-28 2:38PM EDT | 82.50 | 13.65 | 14.55 | 15.75 | 0.00 | - | 15 | 97 | 42.64% |
| CVX210319P00085000 | 2020-09-30 3:43PM EDT | 85.00 | 17.54 | 16.30 | 17.70 | +1.49 | +9.28% | 1 | 761 | 42.52% |
| CVX210319P00087500 | 2020-09-21 10:12AM EDT | 87.50 | 16.25 | 18.75 | 20.05 | 0.00 | - | 3 | 241 | 44.69% |
| CVX210319P00090000 | 2020-09-23 2:16PM EDT | 90.00 | 20.00 | 20.80 | 22.15 | 0.00 | - | 2 | 0 | 44.76% |
| CVX210319P00092500 | 2020-09-14 1:20PM EDT | 92.50 | 18.50 | 22.85 | 24.65 | 0.00 | - | 3 | 55 | 47.56% |
| CVX210319P00095000 | 2020-09-09 9:47AM EDT | 95.00 | 25.90 | 25.15 | 26.65 | +1.90 | +7.92% | 1 | 126 | 46.11% |
| CVX210319P00097500 | 2020-09-14 3:24PM EDT | 97.50 | 23.20 | 27.20 | 29.30 | 0.00 | - | 3 | 230 | 49.83% |
| CVX210319P00100000 | 2020-09-28 2:16PM EDT | 100.00 | 29.00 | 29.55 | 31.90 | 0.00 | - | 20 | 137 | 53.05% |
| CVX210319P00105000 | 2020-09-11 3:18PM EDT | 105.00 | 29.95 | 34.30 | 36.80 | 0.00 | - | 4 | 12 | 56.62% |
| CVX210319P00110000 | 2020-08-28 1:32PM EDT | 110.00 | 28.00 | 38.60 | 41.65 | 0.00 | - | 2 | 92 | 59.31% |
| CVX210319P00115000 | 2020-09-24 2:39PM EDT | 115.00 | 45.60 | 43.75 | 46.45 | 0.00 | - | 5 | 0 | 61.07% |
| CVX210319P00120000 | 2020-06-25 2:05PM EDT | 120.00 | 36.60 | 33.55 | 34.80 | 0.00 | - | 4 | 122 | 0.00% |
| CVX210319P00125000 | 2020-06-25 2:04PM EDT | 125.00 | 41.20 | 37.25 | 40.40 | 0.00 | - | 24 | 30 | 0.00% |
| CVX210319P00130000 | 2020-06-25 2:04PM EDT | 130.00 | 45.85 | 42.30 | 44.50 | 0.00 | - | 4 | 17 | 0.00% |
| CVX210319P00140000 | 2020-07-20 10:56AM EDT | 140.00 | 56.95 | 53.85 | 56.55 | 0.00 | - | 4 | 3 | 0.00% |
| CVX210319P00145000 | 2020-07-14 12:39PM EDT | 145.00 | 60.60 | 57.40 | 59.55 | 0.00 | - | 2 | 12 | 0.00% |
| CVX210319P00150000 | 2020-08-11 12:46PM EDT | 150.00 | 62.05 | 72.40 | 75.25 | 0.00 | - | 2 | 63 | 0.00% |
| CVX210319P00155000 | 2020-07-14 12:50PM EDT | 155.00 | 70.40 | 67.35 | 69.50 | 0.00 | - | 228 | 113 | 0.00% |
| CVX210319P00160000 | 2020-07-16 2:48PM EDT | 160.00 | 75.35 | 72.05 | 74.10 | 0.00 | - | 10 | 101 | 0.00% |
| CVX210319P00165000 | 2020-08-25 1:18PM EDT | 165.00 | 80.55 | 94.35 | 96.15 | 0.00 | - | 2 | 86 | 68.16% |
| CVX210319P00170000 | 2020-08-20 12:46PM EDT | 170.00 | 86.30 | 93.00 | 94.80 | 0.00 | - | 4 | 1,322 | 0.00% |
© 2020 Verizon Media. All rights reserved.
