CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220121C00060000 | 2019-12-06 2:31PM EST | 60.00 | 58.15 | 55.55 | 60.50 | +0.65 | +1.13% | 104 | 18 | 38.15% |
| CVX220121C00065000 | 2019-12-06 3:01PM EST | 65.00 | 53.69 | 51.00 | 55.95 | -3.31 | -5.81% | 250 | 0 | 36.21% |
| CVX220121C00070000 | 2019-12-06 3:29PM EST | 70.00 | 48.55 | 45.50 | 50.50 | -5.25 | -9.76% | 10 | 0 | 30.97% |
| CVX220121C00075000 | 2019-12-06 2:21PM EST | 75.00 | 43.82 | 41.00 | 45.50 | +2.00 | +4.78% | 56 | 16 | 27.74% |
| CVX220121C00080000 | 2019-12-06 3:29PM EST | 80.00 | 39.00 | 36.00 | 41.00 | +1.10 | +2.90% | 188 | 2 | 26.25% |
| CVX220121C00085000 | 2019-12-06 3:01PM EST | 85.00 | 34.43 | 31.50 | 36.50 | +0.13 | +0.38% | 118 | 65 | 24.58% |
| CVX220121C00090000 | 2019-12-06 2:41PM EST | 90.00 | 30.12 | 28.30 | 31.30 | -1.83 | -5.73% | 2 | 13 | 21.09% |
| CVX220121C00095000 | 2019-12-06 2:41PM EST | 95.00 | 26.03 | 23.85 | 27.50 | +1.77 | +7.30% | 162 | 18 | 20.86% |
| CVX220121C00100000 | 2019-12-06 3:28PM EST | 100.00 | 22.05 | 20.15 | 24.05 | -0.31 | -1.39% | 192 | 60 | 20.79% |
| CVX220121C00105000 | 2019-12-06 3:29PM EST | 105.00 | 18.88 | 16.65 | 20.80 | +0.56 | +3.06% | 8 | 53 | 20.56% |
| CVX220121C00110000 | 2019-12-06 3:28PM EST | 110.00 | 15.75 | 13.70 | 17.85 | +0.12 | +0.77% | 2 | 39 | 20.36% |
| CVX220121C00115000 | 2019-12-06 3:29PM EST | 115.00 | 13.40 | 11.15 | 15.20 | +0.23 | +1.75% | 354 | 86 | 20.17% |
| CVX220121C00120000 | 2019-12-06 2:21PM EST | 120.00 | 11.31 | 8.50 | 12.90 | +0.61 | +5.70% | 6 | 122 | 20.08% |
| CVX220121C00125000 | 2019-12-06 2:02PM EST | 125.00 | 8.67 | 6.80 | 9.45 | +0.43 | +5.22% | 9 | 223 | 17.91% |
| CVX220121C00130000 | 2019-12-02 12:18PM EST | 130.00 | 6.55 | 5.15 | 8.00 | 0.00 | - | 5 | 87 | 18.25% |
| CVX220121C00135000 | 2019-12-03 9:49AM EST | 135.00 | 4.96 | 3.00 | 6.25 | 0.00 | - | 1 | 37 | 17.75% |
| CVX220121C00140000 | 2019-12-06 9:50AM EST | 140.00 | 4.50 | 3.20 | 5.40 | +0.30 | +7.14% | 1 | 167 | 18.30% |
| CVX220121C00145000 | 2019-11-18 3:48PM EST | 145.00 | 4.05 | 1.87 | 4.80 | 0.00 | - | 3 | 18 | 19.01% |
| CVX220121C00150000 | 2019-11-05 3:52PM EST | 150.00 | 2.20 | 2.01 | 4.40 | 0.00 | - | 1 | 98 | 19.88% |
| CVX220121C00155000 | 2019-11-11 3:23PM EST | 155.00 | 2.35 | 0.76 | 3.60 | 0.00 | - | 4 | 114 | 19.80% |
| CVX220121C00160000 | 2019-10-28 8:34AM EST | 160.00 | 1.65 | 0.00 | 5.00 | 0.00 | - | 80 | 92 | 23.87% |
| CVX220121C00170000 | 2019-11-27 1:15PM EST | 170.00 | 0.93 | 0.06 | 0.80 | 0.00 | - | 3 | 21 | 15.86% |
| CVX220121C00175000 | 2019-11-08 12:45PM EST | 175.00 | 0.75 | 0.21 | 1.47 | 0.00 | - | 3 | 7 | 19.28% |
| CVX220121C00180000 | 2019-10-14 1:54PM EST | 180.00 | 0.57 | 0.01 | 1.36 | 0.00 | - | - | 0 | 19.87% |
| CVX220121C00185000 | 2019-12-04 11:07AM EST | 185.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 626 | 18.31% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220121P00060000 | 2019-12-06 10:37AM EST | 60.00 | 1.25 | 0.90 | 1.30 | -0.10 | -7.41% | 3 | 177 | 32.20% |
| CVX220121P00065000 | 2019-10-22 11:03AM EST | 65.00 | 2.13 | 1.43 | 1.98 | 0.00 | - | 2 | 59 | 32.29% |
| CVX220121P00070000 | 2019-11-04 12:41PM EST | 70.00 | 2.35 | 1.84 | 5.00 | 0.00 | - | 10 | 20 | 39.30% |
| CVX220121P00075000 | 2019-11-13 2:19PM EST | 75.00 | 2.90 | 1.65 | 3.90 | 0.00 | - | 5 | 43 | 32.31% |
| CVX220121P00080000 | 2019-11-19 2:49PM EST | 80.00 | 4.10 | 2.66 | 4.85 | 0.00 | - | 45 | 147 | 31.46% |
| CVX220121P00085000 | 2019-11-21 1:33PM EST | 85.00 | 4.90 | 3.45 | 6.00 | 0.00 | - | 2 | 5 | 30.76% |
| CVX220121P00090000 | 2019-12-06 3:00PM EST | 90.00 | 5.80 | 4.60 | 7.35 | -0.30 | -4.92% | 2 | 52 | 30.16% |
| CVX220121P00095000 | 2019-12-04 1:01PM EST | 95.00 | 7.57 | 5.85 | 8.95 | 0.00 | - | 1 | 42 | 29.69% |
| CVX220121P00100000 | 2019-12-04 12:37PM EST | 100.00 | 9.50 | 8.35 | 10.95 | 0.00 | - | 10 | 451 | 29.60% |
| CVX220121P00105000 | 2019-12-06 11:27AM EST | 105.00 | 10.52 | 9.25 | 12.90 | -0.48 | -4.36% | 6 | 13 | 29.06% |
| CVX220121P00110000 | 2019-12-02 9:30AM EST | 110.00 | 13.52 | 11.30 | 15.00 | 0.00 | - | 6 | 18 | 28.46% |
| CVX220121P00115000 | 2019-12-06 9:52AM EST | 115.00 | 15.09 | 13.60 | 17.65 | -0.91 | -5.69% | 15 | 37 | 28.42% |
| CVX220121P00120000 | 2019-12-06 3:52PM EST | 120.00 | 17.80 | 16.25 | 20.30 | -0.40 | -2.20% | 2 | 26 | 28.06% |
| CVX220121P00125000 | 2019-11-12 9:30AM EST | 125.00 | 20.27 | 19.15 | 23.25 | 0.00 | - | 1 | 12 | 27.88% |
| CVX220121P00130000 | 2019-11-15 2:13PM EST | 130.00 | 22.85 | 22.35 | 26.40 | 0.00 | - | 1 | 4 | 27.71% |
| CVX220121P00140000 | 2019-10-13 11:09PM EST | 140.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX220121P00165000 | 2019-11-06 3:44PM EST | 165.00 | 51.16 | 49.55 | 54.50 | 0.00 | - | 4 | 4 | 29.75% |