Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.00-2.35 (-2.30%)
At close: 4:04PM EST
99.99 -0.01 (-0.01%)
After hours: 7:59PM EST
Callsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210319C00030000 | 2021-02-12 2:41PM EST | 30.00 | 61.60 | 68.55 | 72.20 | 0.00 | - | 60 | 0 | 264.84% |
| CVX210319C00032500 | 2021-02-12 3:22PM EST | 32.50 | 59.80 | 65.40 | 69.70 | 0.00 | - | 9 | - | 187.50% |
| CVX210319C00035000 | 2021-02-12 3:41PM EST | 35.00 | 57.47 | 63.10 | 67.20 | 0.00 | - | 23 | 0 | 201.95% |
| CVX210319C00040000 | 2021-02-12 3:15PM EST | 40.00 | 52.11 | 58.35 | 62.25 | 0.00 | - | 20 | 0 | 197.85% |
| CVX210319C00045000 | 2020-12-17 9:44AM EST | 45.00 | 43.20 | 46.10 | 47.50 | 0.00 | - | 4 | 2 | 0.00% |
| CVX210319C00047500 | 2021-02-12 3:20PM EST | 47.50 | 44.57 | 50.90 | 54.50 | 0.00 | - | 20 | 41 | 153.52% |
| CVX210319C00050000 | 2021-02-24 1:40PM EST | 50.00 | 49.55 | 48.50 | 51.65 | -4.15 | -7.73% | 3 | 4 | 125.00% |
| CVX210319C00052500 | 2021-02-10 12:44PM EST | 52.50 | 39.15 | 46.45 | 49.70 | 0.00 | - | 1 | 0 | 162.70% |
| CVX210319C00055000 | 2021-02-16 1:23PM EST | 55.00 | 38.20 | 43.85 | 47.20 | 0.00 | - | 1 | 1 | 149.80% |
| CVX210319C00057500 | 2021-02-12 3:41PM EST | 57.50 | 34.98 | 41.80 | 44.75 | 0.00 | - | 4 | 0 | 152.25% |
| CVX210319C00060000 | 2021-02-18 11:07AM EST | 60.00 | 35.50 | 38.20 | 42.20 | 0.00 | - | 1 | 14 | 109.57% |
| CVX210319C00062500 | 2021-02-24 2:27PM EST | 62.50 | 41.25 | 36.20 | 39.65 | 0.00 | - | 1 | 2 | 116.80% |
| CVX210319C00065000 | 2021-02-16 11:58AM EST | 65.00 | 28.20 | 33.75 | 37.25 | 0.00 | - | 6 | 7 | 112.21% |
| CVX210319C00067500 | 2021-02-17 3:46PM EST | 67.50 | 28.50 | 30.95 | 34.45 | 0.00 | - | 2 | 14 | 87.21% |
| CVX210319C00070000 | 2021-02-24 3:24PM EST | 70.00 | 29.85 | 29.25 | 32.10 | -4.20 | -12.33% | 7 | 23 | 102.64% |
| CVX210319C00072500 | 2021-02-24 10:54AM EST | 72.50 | 26.75 | 27.15 | 28.25 | -2.65 | -9.01% | 1 | 34 | 73.44% |
| CVX210319C00075000 | 2021-02-25 12:15PM EST | 75.00 | 22.95 | 24.25 | 26.65 | -5.25 | -18.62% | 2 | 138 | 78.61% |
| CVX210319C00077500 | 2021-02-24 10:31AM EST | 77.50 | 24.45 | 22.15 | 24.10 | 0.00 | - | 3 | 25 | 77.10% |
| CVX210319C00080000 | 2021-02-24 9:46AM EST | 80.00 | 23.40 | 19.60 | 21.65 | 0.00 | - | 39 | 214 | 69.53% |
| CVX210319C00082500 | 2021-02-26 12:28PM EST | 82.50 | 17.97 | 16.90 | 18.20 | -2.53 | -12.34% | 14 | 67 | 64.01% |
| CVX210319C00085000 | 2021-02-26 2:39PM EST | 85.00 | 15.07 | 14.45 | 16.60 | -2.96 | -16.42% | 4 | 3,919 | 52.15% |
| CVX210319C00087500 | 2021-02-25 12:46PM EST | 87.50 | 11.47 | 12.75 | 14.50 | -4.88 | -29.85% | 6 | 4,358 | 57.23% |
| CVX210319C00090000 | 2021-02-26 3:27PM EST | 90.00 | 11.06 | 10.00 | 12.15 | -1.97 | -15.12% | 97 | 9,244 | 64.33% |
| CVX210319C00092500 | 2021-02-26 2:39PM EST | 92.50 | 8.30 | 8.00 | 9.10 | -2.47 | -22.93% | 7 | 6,624 | 47.41% |
| CVX210319C00095000 | 2021-02-26 3:26PM EST | 95.00 | 6.75 | 6.35 | 7.00 | -1.53 | -18.48% | 249 | 6,503 | 43.04% |
| CVX210319C00097500 | 2021-02-26 3:45PM EST | 97.50 | 5.23 | 4.75 | 5.40 | -1.57 | -23.09% | 71 | 5,443 | 42.63% |
| CVX210319C00100000 | 2021-02-26 3:52PM EST | 100.00 | 3.85 | 3.25 | 3.65 | -1.20 | -23.76% | 1,727 | 24,543 | 38.16% |
| CVX210319C00105000 | 2021-02-26 3:54PM EST | 105.00 | 1.65 | 1.39 | 1.57 | -0.93 | -36.05% | 396 | 9,714 | 35.89% |
| CVX210319C00110000 | 2021-02-26 3:59PM EST | 110.00 | 0.60 | 0.54 | 0.62 | -0.55 | -47.83% | 549 | 6,936 | 36.06% |
| CVX210319C00115000 | 2021-02-26 2:19PM EST | 115.00 | 0.26 | 0.16 | 0.25 | -0.23 | -46.94% | 168 | 3,509 | 37.50% |
| CVX210319C00120000 | 2021-02-26 3:58PM EST | 120.00 | 0.14 | 0.11 | 0.14 | -0.09 | -39.13% | 287 | 3,602 | 41.31% |
| CVX210319C00125000 | 2021-02-26 1:01PM EST | 125.00 | 0.06 | 0.04 | 0.13 | -0.04 | -40.00% | 116 | 863 | 48.05% |
| CVX210319C00130000 | 2021-02-25 12:23PM EST | 130.00 | 0.06 | 0.02 | 0.11 | -0.03 | -33.33% | 3 | 336 | 53.52% |
| CVX210319C00135000 | 2021-02-26 12:40PM EST | 135.00 | 0.05 | 0.01 | 0.10 | -0.03 | -37.50% | 3 | 87 | 54.30% |
| CVX210319C00140000 | 2021-02-25 11:09AM EST | 140.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 3 | 114 | 53.13% |
| CVX210319C00145000 | 2021-02-24 1:00PM EST | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 298 | 59.38% |
| CVX210319C00150000 | 2021-02-24 2:13PM EST | 150.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 42 | 31 | 71.68% |
| CVX210319C00155000 | 2020-12-11 3:32PM EST | 155.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 84 | 75.00% |
| CVX210319C00160000 | 2021-02-09 9:43AM EST | 160.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 195 | 202 | 80.47% |
| CVX210319C00165000 | 2021-02-24 2:22PM EST | 165.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 30 | 3,692 | 77.34% |
| CVX210319C00170000 | 2021-02-18 9:52AM EST | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 607 | 77.34% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210319P00030000 | 2021-01-29 11:02AM EST | 30.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 50 | 129 | 189.06% |
| CVX210319P00032500 | 2020-11-04 12:27PM EST | 32.50 | 0.14 | 0.00 | 0.09 | 0.00 | - | 2 | 123 | 185.16% |
| CVX210319P00035000 | 2020-10-19 11:48AM EST | 35.00 | 0.13 | 0.00 | 0.28 | 0.00 | - | 10 | 21 | 199.80% |
| CVX210319P00037500 | 2021-02-04 2:04PM EST | 37.50 | 0.01 | 0.00 | 0.31 | 0.00 | - | 25 | 71 | 190.23% |
| CVX210319P00040000 | 2021-01-29 12:30PM EST | 40.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 100 | 104 | 152.34% |
| CVX210319P00042500 | 2020-12-31 2:01PM EST | 42.50 | 0.07 | 0.00 | 0.23 | 0.00 | - | 2 | 8 | 160.94% |
| CVX210319P00045000 | 2021-02-17 9:30AM EST | 45.00 | 0.73 | 0.00 | 0.08 | 0.00 | - | 1 | 247 | 132.03% |
| CVX210319P00047500 | 2021-02-09 11:20AM EST | 47.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 72 | 133.59% |
| CVX210319P00050000 | 2021-02-22 12:27PM EST | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 194 | 110.16% |
| CVX210319P00052500 | 2021-01-29 2:17PM EST | 52.50 | 0.12 | 0.00 | 0.21 | 0.00 | - | 1 | 1,183 | 122.46% |
| CVX210319P00055000 | 2021-02-18 3:32PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 565 | 81.25% |
| CVX210319P00057500 | 2021-02-01 2:15PM EST | 57.50 | 0.11 | 0.00 | 0.06 | 0.00 | - | 20 | 308 | 91.41% |
| CVX210319P00060000 | 2021-02-23 9:54AM EST | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 23 | 783 | 78.13% |
| CVX210319P00062500 | 2021-02-19 2:18PM EST | 62.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 960 | 91.60% |
| CVX210319P00065000 | 2021-02-25 11:11AM EST | 65.00 | 0.02 | 0.00 | 0.21 | -0.01 | -33.33% | 5 | 1,775 | 85.35% |
| CVX210319P00067500 | 2021-02-26 9:38AM EST | 67.50 | 0.02 | 0.00 | 0.39 | 0.00 | - | 2 | 1,391 | 86.91% |
| CVX210319P00070000 | 2021-02-25 11:15AM EST | 70.00 | 0.05 | 0.04 | 0.17 | +0.02 | +66.67% | 2 | 3,181 | 72.27% |
| CVX210319P00072500 | 2021-02-22 3:56PM EST | 72.50 | 0.09 | 0.03 | 0.12 | +0.04 | +80.00% | 2 | 958 | 62.89% |
| CVX210319P00075000 | 2021-02-26 1:47PM EST | 75.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 100 | 3,402 | 55.08% |
| CVX210319P00077500 | 2021-02-26 10:07AM EST | 77.50 | 0.11 | 0.00 | 0.20 | +0.03 | +37.50% | 148 | 2,385 | 53.52% |
| CVX210319P00080000 | 2021-02-25 2:38PM EST | 80.00 | 0.15 | 0.05 | 0.18 | +0.04 | +36.36% | 5 | 2,673 | 52.93% |
| CVX210319P00082500 | 2021-02-26 3:23PM EST | 82.50 | 0.17 | 0.10 | 0.20 | +0.06 | +54.55% | 203 | 2,660 | 47.75% |
| CVX210319P00085000 | 2021-02-26 12:35PM EST | 85.00 | 0.25 | 0.21 | 0.28 | +0.03 | +13.64% | 44 | 6,263 | 44.73% |
| CVX210319P00087500 | 2021-02-26 12:20PM EST | 87.50 | 0.42 | 0.36 | 0.42 | +0.12 | +40.00% | 48 | 2,378 | 42.38% |
| CVX210319P00090000 | 2021-02-26 2:05PM EST | 90.00 | 0.62 | 0.57 | 0.65 | +0.17 | +37.78% | 678 | 11,726 | 40.48% |
| CVX210319P00092500 | 2021-02-26 3:36PM EST | 92.50 | 0.74 | 0.83 | 1.00 | -0.08 | -9.76% | 35 | 2,345 | 38.72% |
| CVX210319P00095000 | 2021-02-26 3:40PM EST | 95.00 | 1.33 | 1.41 | 1.56 | +0.23 | +20.91% | 340 | 2,255 | 37.62% |
| CVX210319P00097500 | 2021-02-26 3:36PM EST | 97.50 | 2.14 | 1.89 | 2.36 | +0.48 | +28.92% | 42 | 1,209 | 36.72% |
| CVX210319P00100000 | 2021-02-26 3:59PM EST | 100.00 | 3.30 | 3.40 | 3.45 | +0.78 | +30.95% | 1,281 | 819 | 36.06% |
| CVX210319P00105000 | 2021-02-26 3:18PM EST | 105.00 | 6.05 | 6.00 | 6.60 | +1.05 | +21.00% | 118 | 312 | 36.26% |
| CVX210319P00110000 | 2021-02-26 10:07AM EST | 110.00 | 10.00 | 10.00 | 10.70 | +1.85 | +22.70% | 8 | 342 | 37.50% |
| CVX210319P00115000 | 2021-01-15 1:25PM EST | 115.00 | 24.65 | 23.30 | 24.25 | 0.00 | - | 32 | 153 | 147.85% |
| CVX210319P00120000 | 2021-02-17 2:53PM EST | 120.00 | 15.55 | 18.10 | 20.50 | 0.00 | - | 2 | 110 | 53.71% |
| CVX210319P00125000 | 2021-01-19 9:30AM EST | 125.00 | 32.95 | 29.60 | 30.70 | 0.00 | - | 1 | 31 | 134.03% |
| CVX210319P00130000 | 2021-02-12 3:10PM EST | 130.00 | 39.25 | 28.35 | 30.35 | 0.00 | - | 1 | 15 | 65.48% |
| CVX210319P00140000 | 2021-01-19 9:30AM EST | 140.00 | 47.80 | 44.80 | 45.55 | 0.00 | - | 1 | 7 | 166.14% |
| CVX210319P00145000 | 2020-07-14 11:39AM EST | 145.00 | 60.60 | 57.40 | 59.55 | 0.00 | - | 2 | 12 | 271.36% |
| CVX210319P00150000 | 2020-08-11 11:46AM EST | 150.00 | 62.05 | 72.40 | 75.25 | 0.00 | - | 2 | 63 | 390.21% |
| CVX210319P00155000 | 2021-01-11 9:40AM EST | 155.00 | 66.84 | 62.80 | 65.00 | 0.00 | - | 228 | 113 | 238.84% |
| CVX210319P00160000 | 2020-07-16 1:48PM EST | 160.00 | 75.35 | 72.05 | 74.10 | 0.00 | - | 10 | 101 | 294.53% |
| CVX210319P00165000 | 2020-10-29 11:03AM EST | 165.00 | 99.85 | 74.10 | 75.85 | 0.00 | - | 2 | 87 | 267.80% |
| CVX210319P00170000 | 2021-01-11 9:30AM EST | 170.00 | 82.30 | 77.65 | 79.95 | 0.00 | - | 2 | 1,333 | 261.55% |
© 2021 Verizon Media. All rights reserved.
