Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
89.82-0.90 (-0.99%)
At close: 4:02PM EDT
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220121C00030000 | 2020-08-11 1:48PM EDT | 30.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220121C00035000 | 2020-08-11 10:01AM EDT | 35.00 | 56.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX220121C00037500 | 2020-07-10 9:30AM EDT | 37.50 | 45.17 | 48.60 | 50.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVX220121C00040000 | 2020-07-09 5:06PM EDT | 40.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CVX220121C00042500 | 2020-07-09 5:06PM EDT | 42.50 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220121C00045000 | 2020-07-31 10:46AM EDT | 45.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220121C00047500 | 2020-07-09 5:06PM EDT | 47.50 | 33.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVX220121C00050000 | 2020-07-22 10:52AM EDT | 50.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220121C00052500 | 2020-07-09 5:06PM EDT | 52.50 | 44.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVX220121C00055000 | 2020-08-11 2:01PM EDT | 55.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX220121C00057500 | 2020-07-30 11:43AM EDT | 57.50 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220121C00060000 | 2020-08-12 11:23AM EDT | 60.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CVX220121C00062500 | 2020-08-11 2:01PM EDT | 62.50 | 29.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX220121C00065000 | 2020-08-13 10:05AM EDT | 65.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX220121C00067500 | 2020-08-10 12:02PM EDT | 67.50 | 24.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX220121C00070000 | 2020-08-13 10:48AM EDT | 70.00 | 23.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX220121C00072500 | 2020-07-09 8:21PM EDT | 72.50 | 28.50 | 20.95 | 22.75 | 0.00 | - | 1 | 20 | 31.63% |
| CVX220121C00075000 | 2020-08-11 1:23PM EDT | 75.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220121C00077500 | 2020-07-31 1:47PM EDT | 77.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX220121C00080000 | 2020-08-10 10:28AM EDT | 80.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220121C00082500 | 2020-07-10 12:29PM EDT | 82.50 | 13.40 | 12.10 | 14.55 | 0.00 | - | 2 | 124 | 25.51% |
| CVX220121C00085000 | 2020-08-12 3:47PM EDT | 85.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX220121C00087500 | 2020-08-11 3:23PM EDT | 87.50 | 12.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX220121C00090000 | 2020-08-13 1:36PM EDT | 90.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.05% |
| CVX220121C00092500 | 2020-08-11 11:56AM EDT | 92.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CVX220121C00095000 | 2020-08-10 1:24PM EDT | 95.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVX220121C00097500 | 2020-07-13 12:39PM EDT | 97.50 | 7.78 | 7.40 | 9.35 | 0.00 | - | 2 | 53 | 28.74% |
| CVX220121C00100000 | 2020-08-12 3:27PM EDT | 100.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CVX220121C00110000 | 2020-08-11 11:45AM EDT | 110.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CVX220121C00115000 | 2020-08-11 3:24PM EDT | 115.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| CVX220121C00120000 | 2020-08-10 3:00PM EDT | 120.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| CVX220121C00125000 | 2020-08-11 2:43PM EDT | 125.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CVX220121C00135000 | 2020-08-10 11:30AM EDT | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CVX220121C00140000 | 2020-08-07 11:23AM EDT | 140.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| CVX220121C00145000 | 2020-07-31 1:35PM EDT | 145.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVX220121C00150000 | 2020-08-07 10:53AM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CVX220121C00155000 | 2020-07-22 9:30AM EDT | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVX220121C00160000 | 2020-08-11 9:33AM EDT | 160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVX220121C00165000 | 2020-08-03 1:22PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVX220121C00170000 | 2020-08-10 12:47PM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVX220121C00180000 | 2020-08-07 11:03AM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| CVX220121C00185000 | 2020-08-12 12:35PM EDT | 185.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220121P00030000 | 2020-07-30 1:02PM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX220121P00032500 | 2020-06-15 3:51PM EDT | 32.50 | 1.22 | 0.60 | 1.34 | 0.00 | - | 1 | 66 | 55.69% |
| CVX220121P00035000 | 2020-07-10 2:51PM EDT | 35.00 | 1.39 | 0.70 | 1.20 | 0.00 | - | 1 | 307 | 51.78% |
| CVX220121P00037500 | 2020-07-16 11:21AM EDT | 37.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVX220121P00040000 | 2020-07-31 3:46PM EDT | 40.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX220121P00042500 | 2020-07-16 12:10PM EDT | 42.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX220121P00045000 | 2020-07-15 10:47AM EDT | 45.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVX220121P00047500 | 2020-07-16 12:10PM EDT | 47.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX220121P00050000 | 2020-08-11 3:50PM EDT | 50.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX220121P00052500 | 2020-07-07 10:22AM EDT | 52.50 | 4.10 | 2.91 | 3.70 | 0.00 | - | 2 | 571 | 48.24% |
| CVX220121P00055000 | 2020-07-31 11:59AM EDT | 55.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVX220121P00057500 | 2020-07-13 2:50PM EDT | 57.50 | 5.40 | 3.40 | 4.20 | 0.00 | - | 210 | 231 | 44.31% |
| CVX220121P00060000 | 2020-06-16 3:24PM EDT | 60.00 | 6.00 | 5.00 | 6.10 | 0.00 | - | 1 | 1,225 | 48.76% |
| CVX220121P00062500 | 2020-07-16 2:03PM EDT | 62.50 | 6.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CVX220121P00065000 | 2020-08-11 3:08PM EDT | 65.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX220121P00072500 | 2020-07-13 12:51PM EDT | 72.50 | 10.60 | 7.70 | 8.50 | 0.00 | - | 1 | 605 | 40.86% |
| CVX220121P00077500 | 2020-07-30 12:50PM EDT | 77.50 | 11.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX220121P00080000 | 2020-08-07 1:55PM EDT | 80.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| CVX220121P00082500 | 2020-08-12 9:47AM EDT | 82.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| CVX220121P00085000 | 2020-08-13 2:52PM EDT | 85.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CVX220121P00087500 | 2020-08-06 9:48AM EDT | 87.50 | 14.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| CVX220121P00090000 | 2020-08-06 1:40PM EDT | 90.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 0.00% |
| CVX220121P00092500 | 2020-08-06 1:39PM EDT | 92.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| CVX220121P00095000 | 2020-08-06 11:43AM EDT | 95.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| CVX220121P00097500 | 2020-08-11 9:30AM EDT | 97.50 | 20.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX220121P00100000 | 2020-08-06 2:55PM EDT | 100.00 | 24.77 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CVX220121P00105000 | 2020-06-29 9:52AM EDT | 105.00 | 30.05 | 26.55 | 28.40 | 0.00 | - | 3 | 319 | 43.24% |
| CVX220121P00110000 | 2020-07-08 2:05PM EDT | 110.00 | 34.30 | 30.90 | 34.00 | 0.00 | - | 10 | 198 | 47.83% |
| CVX220121P00115000 | 2020-07-14 12:47PM EDT | 115.00 | 36.35 | 32.30 | 35.90 | 0.00 | - | 2 | 0 | 43.44% |
| CVX220121P00120000 | 2020-07-13 3:51PM EDT | 120.00 | 42.25 | 36.40 | 39.40 | 0.00 | - | 2 | 54 | 42.46% |
| CVX220121P00125000 | 2020-07-28 2:34PM EDT | 125.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX220121P00130000 | 2020-07-09 5:06PM EDT | 130.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| CVX220121P00135000 | 2020-07-09 8:21PM EDT | 135.00 | 51.35 | 50.55 | 53.15 | 0.00 | - | 2 | 5 | 46.05% |
| CVX220121P00145000 | 2020-07-14 12:47PM EDT | 145.00 | 63.20 | 59.30 | 62.95 | 0.00 | - | 2 | 6 | 49.31% |
| CVX220121P00150000 | 2020-06-17 1:37PM EDT | 150.00 | 64.15 | 66.45 | 70.80 | 0.00 | - | 2 | 102 | 52.84% |
| CVX220121P00155000 | 2020-06-25 2:02PM EDT | 155.00 | 72.75 | 68.30 | 72.45 | 0.00 | - | 2 | 4 | 51.34% |
| CVX220121P00160000 | 2020-07-14 12:36PM EDT | 160.00 | 77.50 | 73.95 | 77.40 | 0.00 | - | 2 | 4 | 52.77% |
| CVX220121P00165000 | 2020-08-06 12:19PM EDT | 165.00 | 83.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX220121P00170000 | 2020-07-16 1:15PM EDT | 170.00 | 86.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX220121P00180000 | 2020-07-09 5:06PM EDT | 180.00 | 92.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| CVX220121P00185000 | 2020-08-10 9:52AM EDT | 185.00 | 102.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
