Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
102.92-0.10 (-0.10%)
At close: 4:04PM EDT
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220121C00030000 | 2021-03-24 2:31PM EDT | 30.00 | 75.30 | 70.50 | 75.00 | 0.00 | - | 1 | 4 | 105.23% |
| CVX220121C00032500 | 2020-07-07 12:27PM EDT | 32.50 | 55.00 | 54.25 | 55.70 | 0.00 | - | 1 | 1 | 0.00% |
| CVX220121C00035000 | 2020-08-11 10:01AM EDT | 35.00 | 56.73 | 42.55 | 44.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX220121C00037500 | 2021-02-12 4:17PM EDT | 37.50 | 54.58 | 71.50 | 76.40 | 0.00 | - | 3 | 1 | 143.63% |
| CVX220121C00040000 | 2021-02-16 4:02PM EDT | 40.00 | 53.60 | 62.00 | 66.50 | 0.00 | - | 2 | 10 | 73.71% |
| CVX220121C00042500 | 2020-08-17 3:10PM EDT | 42.50 | 47.50 | 35.35 | 37.15 | 0.00 | - | 6 | 0 | 0.00% |
| CVX220121C00045000 | 2021-02-12 4:15PM EDT | 45.00 | 47.20 | 64.05 | 69.00 | 0.00 | - | 7 | 3 | 121.90% |
| CVX220121C00047500 | 2020-07-09 5:06PM EDT | 47.50 | 33.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVX220121C00050000 | 2021-03-01 10:30AM EDT | 50.00 | 61.00 | 52.55 | 57.25 | 0.00 | - | 1 | 22 | 64.70% |
| CVX220121C00052500 | 2021-02-25 12:58PM EDT | 52.50 | 51.16 | 52.50 | 57.25 | 0.00 | - | 1 | 2 | 79.18% |
| CVX220121C00055000 | 2021-03-09 1:05PM EDT | 55.00 | 54.75 | 45.50 | 50.40 | 0.00 | - | 1 | 36 | 61.50% |
| CVX220121C00057500 | 2021-03-24 2:45PM EDT | 57.50 | 47.48 | 43.05 | 47.50 | 0.00 | - | 3 | 7 | 54.99% |
| CVX220121C00060000 | 2021-04-08 1:14PM EDT | 60.00 | 42.57 | 40.60 | 45.00 | 0.00 | - | 2 | 89 | 51.76% |
| CVX220121C00062500 | 2021-02-12 3:40PM EDT | 62.50 | 29.35 | 46.50 | 51.40 | 0.00 | - | 50 | 1 | 83.59% |
| CVX220121C00065000 | 2021-04-08 1:14PM EDT | 65.00 | 37.62 | 35.50 | 40.05 | 0.00 | - | 2 | 69 | 45.97% |
| CVX220121C00067500 | 2021-03-18 10:10AM EDT | 67.50 | 39.80 | 33.00 | 37.50 | 0.00 | - | 1 | 43 | 42.74% |
| CVX220121C00070000 | 2021-03-29 1:46PM EDT | 70.00 | 37.09 | 32.50 | 33.65 | 0.00 | - | 1 | 275 | 29.93% |
| CVX220121C00072500 | 2021-03-11 10:36AM EDT | 72.50 | 39.00 | 28.15 | 32.65 | 0.00 | - | 5 | 347 | 38.06% |
| CVX220121C00075000 | 2021-04-08 9:41AM EDT | 75.00 | 28.05 | 27.90 | 28.55 | 0.00 | - | 1 | 360 | 24.63% |
| CVX220121C00077500 | 2021-03-25 1:47PM EDT | 77.50 | 27.40 | 25.60 | 26.05 | 0.00 | - | 10 | 318 | 22.57% |
| CVX220121C00080000 | 2021-04-09 12:02PM EDT | 80.00 | 23.30 | 23.35 | 23.75 | -0.15 | -0.64% | 4 | 2,653 | 22.08% |
| CVX220121C00082500 | 2021-04-09 12:26PM EDT | 82.50 | 20.95 | 21.20 | 21.65 | -2.15 | -9.31% | 21 | 249 | 22.47% |
| CVX220121C00085000 | 2021-04-05 12:07PM EDT | 85.00 | 21.96 | 19.25 | 19.55 | 0.00 | - | 30 | 1,116 | 22.29% |
| CVX220121C00087500 | 2021-04-05 1:12PM EDT | 87.50 | 19.05 | 17.35 | 17.90 | 0.00 | - | 5 | 1,373 | 23.61% |
| CVX220121C00090000 | 2021-04-07 10:12AM EDT | 90.00 | 16.48 | 14.05 | 17.70 | 0.00 | - | 18 | 3,037 | 29.27% |
| CVX220121C00092500 | 2021-04-08 2:13PM EDT | 92.50 | 14.10 | 12.30 | 16.10 | 0.00 | - | 3 | 610 | 29.19% |
| CVX220121C00095000 | 2021-04-09 3:29PM EDT | 95.00 | 12.65 | 12.35 | 12.80 | +0.05 | +0.40% | 2 | 1,691 | 23.63% |
| CVX220121C00097500 | 2021-04-08 3:44PM EDT | 97.50 | 11.10 | 10.95 | 11.25 | 0.00 | - | 24 | 680 | 23.37% |
| CVX220121C00100000 | 2021-04-09 12:03PM EDT | 100.00 | 9.60 | 9.75 | 10.00 | -0.40 | -4.00% | 11 | 3,204 | 23.65% |
| CVX220121C00105000 | 2021-04-09 2:02PM EDT | 105.00 | 7.39 | 7.60 | 7.85 | -0.26 | -3.40% | 28 | 2,380 | 24.15% |
| CVX220121C00110000 | 2021-04-09 3:23PM EDT | 110.00 | 5.80 | 5.75 | 5.95 | +0.05 | +0.87% | 33 | 3,165 | 24.13% |
| CVX220121C00115000 | 2021-04-09 2:04PM EDT | 115.00 | 4.25 | 4.30 | 4.60 | -0.15 | -3.41% | 12 | 2,919 | 24.59% |
| CVX220121C00120000 | 2021-04-09 2:34PM EDT | 120.00 | 3.32 | 3.20 | 3.40 | -0.01 | -0.30% | 27 | 3,372 | 24.54% |
| CVX220121C00125000 | 2021-04-08 2:41PM EDT | 125.00 | 2.50 | 2.42 | 2.80 | 0.00 | - | 18 | 1,395 | 25.68% |
| CVX220121C00130000 | 2021-04-09 2:13PM EDT | 130.00 | 1.80 | 1.81 | 2.06 | -0.03 | -1.64% | 1 | 1,982 | 25.64% |
| CVX220121C00135000 | 2021-04-08 10:16AM EDT | 135.00 | 1.45 | 1.38 | 1.55 | 0.00 | - | 3 | 1,145 | 25.84% |
| CVX220121C00140000 | 2021-04-09 2:53PM EDT | 140.00 | 1.09 | 1.10 | 1.16 | -0.01 | -0.91% | 31 | 672 | 26.01% |
| CVX220121C00145000 | 2021-04-06 11:28AM EDT | 145.00 | 1.00 | 0.72 | 0.99 | 0.00 | - | 2 | 496 | 27.01% |
| CVX220121C00150000 | 2021-04-06 12:14PM EDT | 150.00 | 0.80 | 0.59 | 0.83 | 0.00 | - | 1 | 518 | 27.78% |
| CVX220121C00155000 | 2021-04-09 2:35PM EDT | 155.00 | 0.55 | 0.50 | 1.99 | -0.11 | -16.67% | 20 | 145 | 36.59% |
| CVX220121C00160000 | 2021-04-07 3:53PM EDT | 160.00 | 0.58 | 0.11 | 1.79 | 0.00 | - | 6 | 537 | 37.42% |
| CVX220121C00165000 | 2021-04-05 1:06PM EDT | 165.00 | 0.45 | 0.01 | 2.39 | 0.00 | - | 2 | 193 | 42.32% |
| CVX220121C00170000 | 2021-03-31 9:30AM EDT | 170.00 | 0.25 | 0.03 | 0.50 | -0.26 | -50.98% | 5 | 135 | 31.25% |
| CVX220121C00175000 | 2021-03-11 10:53AM EDT | 175.00 | 0.70 | 0.02 | 1.10 | 0.00 | - | 1 | 39 | 38.05% |
| CVX220121C00180000 | 2021-03-29 10:34AM EDT | 180.00 | 0.29 | 0.00 | 1.10 | 0.00 | - | 30 | 291 | 39.51% |
| CVX220121C00185000 | 2021-04-07 2:20PM EDT | 185.00 | 0.02 | 0.12 | 0.49 | 0.00 | - | 30 | 2,142 | 35.16% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220121P00030000 | 2021-04-08 9:31AM EDT | 30.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 1,615 | 55.27% |
| CVX220121P00032500 | 2021-02-03 4:44PM EDT | 32.50 | 0.16 | 0.00 | 0.69 | 0.00 | - | 75 | 0 | 67.58% |
| CVX220121P00035000 | 2021-01-28 2:17PM EDT | 35.00 | 0.31 | 0.00 | 3.80 | 0.00 | - | 40 | 630 | 90.84% |
| CVX220121P00037500 | 2020-12-04 11:56AM EDT | 37.50 | 0.49 | 0.25 | 0.81 | 0.00 | - | 1 | 61 | 64.45% |
| CVX220121P00040000 | 2021-01-25 12:04PM EDT | 40.00 | 0.35 | 0.00 | 2.56 | 0.00 | - | 4 | 52 | 73.10% |
| CVX220121P00042500 | 2021-02-22 12:33PM EDT | 42.50 | 0.25 | 0.00 | 2.25 | 0.00 | - | 2 | 100 | 66.85% |
| CVX220121P00045000 | 2021-03-11 2:48PM EDT | 45.00 | 0.35 | 0.03 | 0.50 | 0.00 | - | 406 | 589 | 53.22% |
| CVX220121P00047500 | 2021-04-07 11:52AM EDT | 47.50 | 0.23 | 0.00 | 2.42 | 0.00 | - | 10 | 220 | 60.45% |
| CVX220121P00050000 | 2021-03-11 4:00PM EDT | 50.00 | 0.32 | 0.10 | 0.64 | 0.00 | - | 251 | 1,634 | 49.49% |
| CVX220121P00052500 | 2021-04-07 9:30AM EDT | 52.50 | 0.50 | 0.05 | 1.15 | 0.00 | - | 19 | 648 | 53.03% |
| CVX220121P00055000 | 2021-03-18 1:51PM EDT | 55.00 | 0.65 | 0.40 | 1.20 | 0.00 | - | 5 | 1,542 | 50.44% |
| CVX220121P00057500 | 2021-04-07 11:51AM EDT | 57.50 | 1.16 | 0.14 | 1.24 | 0.00 | - | 10 | 779 | 47.82% |
| CVX220121P00060000 | 2021-04-01 3:00PM EDT | 60.00 | 0.73 | 0.65 | 1.23 | 0.00 | - | 15 | 2,362 | 44.82% |
| CVX220121P00062500 | 2021-03-11 2:21PM EDT | 62.50 | 0.92 | 0.02 | 1.26 | 0.00 | - | 10 | 721 | 42.30% |
| CVX220121P00065000 | 2021-04-06 9:32AM EDT | 65.00 | 0.97 | 0.81 | 1.30 | 0.00 | - | 2 | 2,284 | 39.92% |
| CVX220121P00067500 | 2021-03-25 10:49AM EDT | 67.50 | 1.83 | 0.26 | 3.40 | 0.00 | - | 1 | 687 | 50.51% |
| CVX220121P00070000 | 2021-04-07 11:36AM EDT | 70.00 | 1.35 | 1.00 | 2.10 | 0.00 | - | 1 | 2,058 | 40.08% |
| CVX220121P00072500 | 2021-04-07 3:17PM EDT | 72.50 | 1.50 | 1.40 | 1.94 | 0.00 | - | 5 | 1,434 | 36.40% |
| CVX220121P00075000 | 2021-04-09 12:51PM EDT | 75.00 | 2.03 | 1.87 | 2.19 | +0.08 | +4.10% | 18 | 2,998 | 35.17% |
| CVX220121P00077500 | 2021-04-09 3:27PM EDT | 77.50 | 2.39 | 2.28 | 2.50 | +0.04 | +1.70% | 41 | 1,755 | 34.12% |
| CVX220121P00080000 | 2021-04-09 2:33PM EDT | 80.00 | 2.83 | 2.78 | 2.96 | +0.09 | +3.28% | 23 | 5,658 | 33.59% |
| CVX220121P00082500 | 2021-04-09 3:49PM EDT | 82.50 | 3.40 | 3.25 | 3.55 | +0.27 | +8.63% | 9 | 1,686 | 33.35% |
| CVX220121P00085000 | 2021-04-09 9:42AM EDT | 85.00 | 4.00 | 3.95 | 4.20 | -0.01 | -0.25% | 7 | 4,099 | 33.06% |
| CVX220121P00087500 | 2021-04-09 3:54PM EDT | 87.50 | 4.80 | 4.60 | 4.90 | +0.10 | +2.13% | 29 | 1,579 | 32.68% |
| CVX220121P00090000 | 2021-04-09 3:25PM EDT | 90.00 | 5.60 | 5.45 | 5.95 | 0.00 | - | 55 | 3,753 | 33.20% |
| CVX220121P00092500 | 2021-04-09 3:28PM EDT | 92.50 | 6.50 | 6.35 | 6.80 | -0.05 | -0.76% | 30 | 2,813 | 32.76% |
| CVX220121P00095000 | 2021-04-08 1:01PM EDT | 95.00 | 7.45 | 7.45 | 7.70 | -0.25 | -3.25% | 5 | 1,407 | 32.23% |
| CVX220121P00097500 | 2021-04-09 12:36PM EDT | 97.50 | 8.95 | 8.65 | 8.85 | +0.20 | +2.29% | 6 | 1,544 | 32.22% |
| CVX220121P00100000 | 2021-04-09 1:56PM EDT | 100.00 | 10.19 | 9.90 | 10.20 | -0.11 | -1.07% | 10 | 4,529 | 32.51% |
| CVX220121P00105000 | 2021-04-09 2:20PM EDT | 105.00 | 13.10 | 12.40 | 13.30 | +1.25 | +10.55% | 1 | 816 | 33.45% |
| CVX220121P00110000 | 2021-04-09 3:44PM EDT | 110.00 | 15.85 | 16.00 | 16.60 | -0.50 | -3.06% | 1 | 1,313 | 34.06% |
| CVX220121P00115000 | 2021-04-08 12:26PM EDT | 115.00 | 19.48 | 19.45 | 20.10 | 0.00 | - | 702 | 825 | 34.46% |
| CVX220121P00120000 | 2021-04-07 11:48AM EDT | 120.00 | 23.05 | 23.30 | 23.85 | 0.00 | - | 2 | 149 | 34.89% |
| CVX220121P00125000 | 2021-03-08 1:55PM EDT | 125.00 | 24.20 | 25.70 | 28.30 | 0.00 | - | 34 | 70 | 36.82% |
| CVX220121P00130000 | 2021-04-07 10:59AM EDT | 130.00 | 31.20 | 31.95 | 32.35 | 0.00 | - | 1 | 738 | 37.08% |
| CVX220121P00135000 | 2021-04-01 10:07AM EDT | 135.00 | 35.02 | 36.45 | 37.65 | 0.00 | - | 1 | 18 | 40.99% |
| CVX220121P00140000 | 2021-03-30 11:51AM EDT | 140.00 | 38.65 | 40.55 | 42.70 | 0.00 | - | 2 | 31 | 43.91% |
| CVX220121P00145000 | 2020-08-18 10:56AM EDT | 145.00 | 61.15 | 69.55 | 73.20 | 0.00 | - | 1 | 8 | 114.00% |
| CVX220121P00150000 | 2021-04-07 10:59AM EDT | 150.00 | 49.74 | 49.55 | 51.35 | 0.00 | - | 1 | 103 | 44.15% |
| CVX220121P00155000 | 2020-06-25 2:02PM EDT | 155.00 | 72.75 | 68.30 | 72.45 | 0.00 | - | 2 | 4 | 88.91% |
| CVX220121P00160000 | 2021-04-05 11:21AM EDT | 160.00 | 58.06 | 58.50 | 62.90 | 0.00 | - | 14 | 18 | 54.10% |
| CVX220121P00165000 | 2020-08-06 12:19PM EDT | 165.00 | 83.05 | 84.50 | 89.50 | 0.00 | - | 2 | 4 | 111.96% |
| CVX220121P00170000 | 2020-07-16 1:15PM EDT | 170.00 | 86.70 | 83.55 | 86.85 | 0.00 | - | 2 | 64 | 95.39% |
| CVX220121P00175000 | 2020-06-26 3:06PM EDT | 175.00 | 94.00 | 87.95 | 92.05 | 0.00 | - | 2 | 19 | 96.95% |
| 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 | 106.30 | 110.95 | 0.00 | - | 2 | 38 | 124.79% |
© 2021 Verizon Media. All rights reserved.
