Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
111.70+2.14 (+1.95%)
At close: 4:02PM EDT
111.59 -0.11 (-0.10%)
Pre-market: 07:03AM EDT
Pre-market: 07:03AM EDT
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220121C00030000 | 2021-10-14 11:26AM EDT | 30.00 | 78.59 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CVX220121C00032500 | 2021-08-25 5:25PM EDT | 32.50 | 55.00 | 68.00 | 69.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVX220121C00035000 | 2021-08-25 5:25PM EDT | 35.00 | 56.73 | 65.30 | 65.90 | 0.00 | - | 2 | 0 | 0.00% |
| CVX220121C00037500 | 2021-08-25 5:25PM EDT | 37.50 | 73.05 | 63.00 | 63.35 | 0.00 | - | 10 | 0 | 0.00% |
| CVX220121C00040000 | 2021-09-21 1:23PM EDT | 40.00 | 55.22 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| CVX220121C00042500 | 2021-08-17 3:47PM EDT | 42.50 | 58.57 | 53.90 | 54.75 | 0.00 | - | 7 | 0 | 0.00% |
| CVX220121C00045000 | 2021-08-17 3:50PM EDT | 45.00 | 55.66 | 51.40 | 52.25 | 0.00 | - | 30 | 0 | 0.00% |
| CVX220121C00047500 | 2021-08-17 3:49PM EDT | 47.50 | 53.03 | 48.70 | 49.60 | 0.00 | - | 24 | 0 | 0.00% |
| CVX220121C00050000 | 2021-09-21 1:24PM EDT | 50.00 | 45.18 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| CVX220121C00052500 | 2021-08-17 3:52PM EDT | 52.50 | 48.47 | 43.80 | 44.60 | 0.00 | - | 25 | 0 | 0.00% |
| CVX220121C00055000 | 2021-08-17 3:55PM EDT | 55.00 | 45.65 | 41.30 | 42.50 | 0.00 | - | 151 | 0 | 0.00% |
| CVX220121C00057500 | 2021-08-17 3:51PM EDT | 57.50 | 43.02 | 39.05 | 39.60 | 0.00 | - | 50 | 0 | 0.00% |
| CVX220121C00060000 | 2021-10-15 2:26PM EDT | 60.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| CVX220121C00062500 | 2021-08-17 3:33PM EDT | 62.50 | 38.10 | 34.10 | 34.70 | 0.00 | - | 5 | 0 | 0.00% |
| CVX220121C00065000 | 2021-10-12 1:37PM EDT | 65.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| CVX220121C00067500 | 2021-08-17 3:48PM EDT | 67.50 | 33.06 | 29.20 | 30.65 | 0.00 | - | 14 | 2 | 0.00% |
| CVX220121C00070000 | 2021-10-15 2:26PM EDT | 70.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| CVX220121C00072500 | 2021-10-04 10:56AM EDT | 72.50 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| CVX220121C00075000 | 2021-10-19 2:56PM EDT | 75.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 11 | 129 | 0.00% |
| CVX220121C00077500 | 2021-10-01 11:32AM EDT | 77.50 | 25.75 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 0.00% |
| CVX220121C00080000 | 2021-10-19 3:40PM EDT | 80.00 | 31.61 | 0.00 | 0.00 | 0.00 | - | 8 | 304 | 0.00% |
| CVX220121C00082500 | 2021-10-19 1:24PM EDT | 82.50 | 28.97 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| CVX220121C00085000 | 2021-10-18 1:00PM EDT | 85.00 | 24.88 | 0.00 | 0.00 | 0.00 | - | 4 | 929 | 0.00% |
| CVX220121C00087500 | 2021-10-14 10:04AM EDT | 87.50 | 21.80 | 0.00 | 0.00 | 0.00 | - | 30 | 1,234 | 0.00% |
| CVX220121C00090000 | 2021-10-19 1:24PM EDT | 90.00 | 21.58 | 0.00 | 0.00 | 0.00 | - | 3 | 2,201 | 0.00% |
| CVX220121C00092500 | 2021-10-13 3:12PM EDT | 92.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 767 | 0.00% |
| CVX220121C00095000 | 2021-10-19 2:01PM EDT | 95.00 | 16.66 | 0.00 | 0.00 | 0.00 | - | 8 | 1,977 | 0.00% |
| CVX220121C00097500 | 2021-10-18 9:31AM EDT | 97.50 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,011 | 0.00% |
| CVX220121C00100000 | 2021-10-19 2:51PM EDT | 100.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 55 | 5,812 | 0.00% |
| CVX220121C00105000 | 2021-10-19 3:59PM EDT | 105.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 149 | 6,043 | 0.00% |
| CVX220121C00110000 | 2021-10-19 3:59PM EDT | 110.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 866 | 10,047 | 0.00% |
| CVX220121C00115000 | 2021-10-19 3:43PM EDT | 115.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 587 | 8,108 | 1.56% |
| CVX220121C00120000 | 2021-10-19 3:56PM EDT | 120.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1,047 | 11,343 | 3.13% |
| CVX220121C00125000 | 2021-10-19 3:47PM EDT | 125.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 192 | 2,712 | 6.25% |
| CVX220121C00130000 | 2021-10-19 3:59PM EDT | 130.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 125 | 2,925 | 6.25% |
| CVX220121C00135000 | 2021-10-19 12:14PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 1,396 | 6.25% |
| CVX220121C00140000 | 2021-10-19 3:56PM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 2,061 | 12.50% |
| CVX220121C00145000 | 2021-10-18 10:37AM EDT | 145.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 612 | 12.50% |
| CVX220121C00150000 | 2021-10-18 9:36AM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 2,412 | 12.50% |
| CVX220121C00155000 | 2021-10-18 9:30AM EDT | 155.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 512 | 12.50% |
| CVX220121C00160000 | 2021-10-18 1:15PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 656 | 12.50% |
| CVX220121C00165000 | 2021-10-18 9:30AM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 12.50% |
| CVX220121C00170000 | 2021-08-25 5:25PM EDT | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 145 | 38.48% |
| CVX220121C00175000 | 2021-08-25 5:25PM EDT | 175.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 36 | 36.82% |
| CVX220121C00180000 | 2021-10-19 9:33AM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 303 | 25.00% |
| CVX220121C00185000 | 2021-10-19 12:02PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 2,242 | 25.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220121P00030000 | 2021-10-12 12:38PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,727 | 50.00% |
| CVX220121P00032500 | 2021-09-30 1:01PM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 443 | 50.00% |
| CVX220121P00035000 | 2021-08-31 3:10PM EDT | 35.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 40 | 495 | 95.31% |
| CVX220121P00037500 | 2021-08-25 5:25PM EDT | 37.50 | 0.07 | 0.03 | 0.24 | 0.00 | - | 100 | 60 | 96.09% |
| CVX220121P00040000 | 2021-10-11 12:02PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 50.00% |
| CVX220121P00042500 | 2021-08-27 9:33AM EDT | 42.50 | 0.10 | 0.05 | 0.27 | 0.00 | - | 2 | 139 | 87.70% |
| CVX220121P00045000 | 2021-10-19 9:32AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 593 | 50.00% |
| CVX220121P00047500 | 2021-09-17 2:31PM EDT | 47.50 | 0.18 | 0.01 | 0.28 | 0.00 | - | 10 | 272 | 77.25% |
| CVX220121P00050000 | 2021-10-11 10:25AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 1,660 | 25.00% |
| CVX220121P00052500 | 2021-09-30 1:27PM EDT | 52.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 675 | 25.00% |
| CVX220121P00055000 | 2021-10-14 9:52AM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1,566 | 25.00% |
| CVX220121P00057500 | 2021-08-25 5:25PM EDT | 57.50 | 0.30 | 0.23 | 0.31 | 0.00 | - | 5 | 642 | 67.48% |
| CVX220121P00060000 | 2021-10-12 12:46PM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 2,322 | 25.00% |
| CVX220121P00062500 | 2021-10-01 3:24PM EDT | 62.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 830 | 25.00% |
| CVX220121P00065000 | 2021-10-18 3:14PM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2,350 | 25.00% |
| CVX220121P00067500 | 2021-10-11 9:32AM EDT | 67.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 666 | 25.00% |
| CVX220121P00070000 | 2021-10-15 10:31AM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2,853 | 25.00% |
| CVX220121P00072500 | 2021-10-19 3:31PM EDT | 72.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 310 | 1,667 | 25.00% |
| CVX220121P00075000 | 2021-10-15 11:30AM EDT | 75.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 3,927 | 12.50% |
| CVX220121P00077500 | 2021-10-14 9:31AM EDT | 77.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2,532 | 12.50% |
| CVX220121P00080000 | 2021-10-19 3:25PM EDT | 80.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 5,726 | 12.50% |
| CVX220121P00082500 | 2021-10-18 11:20AM EDT | 82.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 5,112 | 12.50% |
| CVX220121P00085000 | 2021-10-19 3:00PM EDT | 85.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 7 | 7,159 | 12.50% |
| CVX220121P00087500 | 2021-10-19 3:31PM EDT | 87.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 3,699 | 12.50% |
| CVX220121P00090000 | 2021-10-19 3:33PM EDT | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 7,699 | 12.50% |
| CVX220121P00092500 | 2021-10-19 2:46PM EDT | 92.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 88 | 6,333 | 6.25% |
| CVX220121P00095000 | 2021-10-19 3:24PM EDT | 95.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 85 | 4,908 | 6.25% |
| CVX220121P00097500 | 2021-10-19 12:55PM EDT | 97.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 10 | 3,864 | 6.25% |
| CVX220121P00100000 | 2021-10-19 3:54PM EDT | 100.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 103 | 6,269 | 6.25% |
| CVX220121P00105000 | 2021-10-19 3:57PM EDT | 105.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 124 | 3,327 | 3.13% |
| CVX220121P00110000 | 2021-10-19 3:31PM EDT | 110.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 98 | 1,950 | 0.78% |
| CVX220121P00115000 | 2021-10-19 2:29PM EDT | 115.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 55 | 1,036 | 0.00% |
| CVX220121P00120000 | 2021-10-15 12:37PM EDT | 120.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| CVX220121P00125000 | 2021-10-19 12:48PM EDT | 125.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 30 | 99 | 0.00% |
| CVX220121P00130000 | 2021-10-15 10:04AM EDT | 130.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 729 | 0.00% |
| CVX220121P00135000 | 2021-08-25 5:25PM EDT | 135.00 | 32.00 | 35.60 | 36.00 | 0.00 | - | 17 | 45 | 90.09% |
| CVX220121P00140000 | 2021-09-23 3:30PM EDT | 140.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| CVX220121P00145000 | 2021-08-25 5:25PM EDT | 145.00 | 43.25 | 45.05 | 45.90 | 0.00 | - | 1 | 7 | 99.49% |
| CVX220121P00150000 | 2021-08-25 5:25PM EDT | 150.00 | 46.30 | 50.35 | 50.80 | 0.00 | - | 2 | 129 | 104.85% |
| CVX220121P00155000 | 2021-08-25 5:25PM EDT | 155.00 | 72.75 | 55.40 | 55.90 | 0.00 | - | 2 | 4 | 109.80% |
| CVX220121P00160000 | 2021-08-25 5:25PM EDT | 160.00 | 55.05 | 60.25 | 61.10 | 0.00 | - | 1 | 17 | 114.28% |
| CVX220121P00165000 | 2021-08-25 5:25PM EDT | 165.00 | 61.10 | 65.25 | 65.85 | 0.00 | - | 6 | 7 | 117.82% |
| CVX220121P00170000 | 2021-08-25 5:25PM EDT | 170.00 | 86.70 | 70.45 | 70.80 | 0.00 | - | 2 | 63 | 122.10% |
| CVX220121P00175000 | 2021-08-25 5:25PM EDT | 175.00 | 71.05 | 75.35 | 75.75 | 0.00 | - | 2 | 19 | 125.47% |
| CVX220121P00180000 | 2021-08-25 5:25PM EDT | 180.00 | 80.00 | 80.50 | 80.75 | 0.00 | - | 40 | 43 | 129.39% |
| CVX220121P00185000 | 2021-08-25 5:25PM EDT | 185.00 | 81.05 | 85.25 | 85.80 | 0.00 | - | 6 | 39 | 132.32% |
© 2021 Verizon Media. All rights reserved.
