Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.93+1.96 (+1.82%)
As of 9:57AM EDT. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220121C00030000 | 2021-06-04 3:37PM EDT | 30.00 | 78.00 | 77.40 | 81.10 | 0.00 | - | 1 | 5 | 107.47% |
| 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 | 2021-05-17 3:55PM EDT | 37.50 | 73.05 | 69.95 | 73.75 | 0.00 | - | 10 | 0 | 92.63% |
| CVX220121C00040000 | 2021-05-17 3:59PM EDT | 40.00 | 70.80 | 67.55 | 71.25 | 0.00 | - | 30 | 9 | 87.57% |
| CVX220121C00042500 | 2020-08-17 3:10PM EDT | 42.50 | 47.50 | 35.35 | 37.15 | 0.00 | - | 6 | 0 | 0.00% |
| CVX220121C00045000 | 2021-05-17 3:59PM EDT | 45.00 | 65.70 | 62.05 | 66.30 | 0.00 | - | 17 | 3 | 79.08% |
| CVX220121C00047500 | 2021-05-18 10:37AM EDT | 47.50 | 59.96 | 59.60 | 63.65 | 0.00 | - | 3 | 3 | 72.83% |
| CVX220121C00050000 | 2021-05-17 2:57PM EDT | 50.00 | 61.00 | 57.45 | 61.40 | 0.00 | - | 410 | 19 | 72.07% |
| CVX220121C00052500 | 2021-05-17 3:55PM EDT | 52.50 | 58.12 | 55.00 | 59.10 | 0.00 | - | 16 | 1 | 70.46% |
| CVX220121C00055000 | 2021-05-18 11:09AM EDT | 55.00 | 52.21 | 52.50 | 56.20 | 0.00 | - | 2 | 34 | 62.26% |
| CVX220121C00057500 | 2021-05-17 2:42PM EDT | 57.50 | 52.67 | 49.95 | 53.70 | 0.00 | - | 6 | 3 | 58.84% |
| CVX220121C00060000 | 2021-06-08 10:17AM EDT | 60.00 | 47.94 | 47.50 | 51.20 | 0.00 | - | 1 | 37 | 55.59% |
| CVX220121C00062500 | 2021-02-12 3:40PM EDT | 62.50 | 29.35 | 46.50 | 51.40 | 0.00 | - | 50 | 1 | 54.92% |
| CVX220121C00065000 | 2021-06-04 2:31PM EDT | 65.00 | 43.90 | 41.85 | 45.70 | 0.00 | - | 1 | 30 | 43.90% |
| CVX220121C00067500 | 2021-05-17 2:57PM EDT | 67.50 | 42.45 | 39.90 | 43.75 | 0.00 | - | 410 | 2 | 46.97% |
| CVX220121C00070000 | 2021-05-19 10:03AM EDT | 70.00 | 33.00 | 37.60 | 41.30 | 0.00 | - | 1 | 87 | 44.57% |
| CVX220121C00072500 | 2021-06-07 12:23PM EDT | 72.50 | 35.58 | 35.10 | 38.60 | 0.00 | - | 1 | 46 | 40.06% |
| CVX220121C00075000 | 2021-06-02 11:43AM EDT | 75.00 | 33.10 | 32.65 | 35.70 | 0.00 | - | 1 | 126 | 33.74% |
| CVX220121C00077500 | 2021-05-26 3:30PM EDT | 77.50 | 32.99 | 30.05 | 33.65 | 0.00 | - | 3 | 42 | 35.30% |
| CVX220121C00080000 | 2021-06-11 3:25PM EDT | 80.00 | 28.69 | 27.85 | 31.55 | 0.00 | - | 4 | 611 | 35.63% |
| CVX220121C00082500 | 2021-06-09 10:04AM EDT | 82.50 | 28.00 | 25.55 | 27.90 | 0.00 | - | 1 | 62 | 23.88% |
| CVX220121C00085000 | 2021-06-09 12:47PM EDT | 85.00 | 24.00 | 23.70 | 26.25 | 0.00 | - | 13 | 817 | 28.60% |
| CVX220121C00087500 | 2021-06-10 12:08PM EDT | 87.50 | 22.25 | 21.35 | 23.30 | 0.00 | - | 1 | 1,335 | 23.19% |
| CVX220121C00090000 | 2021-06-14 9:39AM EDT | 90.00 | 19.70 | 19.50 | 21.00 | 0.00 | - | 2 | 2,043 | 22.32% |
| CVX220121C00092500 | 2021-06-10 3:58PM EDT | 92.50 | 17.90 | 17.20 | 18.90 | 0.00 | - | 5 | 650 | 22.28% |
| CVX220121C00095000 | 2021-06-10 2:48PM EDT | 95.00 | 15.71 | 15.15 | 17.00 | 0.00 | - | 5 | 1,934 | 22.70% |
| CVX220121C00097500 | 2021-06-10 12:17PM EDT | 97.50 | 13.63 | 14.10 | 15.00 | 0.00 | - | 10 | 732 | 22.17% |
| CVX220121C00100000 | 2021-06-14 12:33PM EDT | 100.00 | 11.50 | 12.75 | 13.25 | 0.00 | - | 65 | 3,524 | 22.21% |
| CVX220121C00105000 | 2021-06-15 9:30AM EDT | 105.00 | 9.20 | 9.60 | 10.25 | +0.65 | +7.60% | 2 | 2,988 | 22.59% |
| CVX220121C00110000 | 2021-06-15 9:38AM EDT | 110.00 | 7.20 | 6.95 | 7.50 | +1.12 | +18.42% | 18 | 5,066 | 22.09% |
| CVX220121C00115000 | 2021-06-15 9:33AM EDT | 115.00 | 5.10 | 5.05 | 5.70 | +0.70 | +15.91% | 1 | 3,858 | 22.88% |
| CVX220121C00120000 | 2021-06-15 9:39AM EDT | 120.00 | 3.75 | 3.50 | 3.75 | +0.51 | +15.74% | 3 | 4,561 | 21.80% |
| CVX220121C00125000 | 2021-06-14 1:16PM EDT | 125.00 | 2.19 | 2.35 | 2.79 | 0.00 | - | 16 | 1,804 | 22.60% |
| CVX220121C00130000 | 2021-06-14 2:50PM EDT | 130.00 | 1.50 | 1.60 | 2.01 | 0.00 | - | 12 | 2,604 | 23.03% |
| CVX220121C00135000 | 2021-06-14 2:50PM EDT | 135.00 | 1.00 | 1.13 | 1.40 | 0.00 | - | 1 | 1,272 | 23.22% |
| CVX220121C00140000 | 2021-06-09 12:27PM EDT | 140.00 | 0.85 | 0.75 | 1.08 | 0.00 | - | 21 | 991 | 24.10% |
| CVX220121C00145000 | 2021-06-08 11:47AM EDT | 145.00 | 0.66 | 0.49 | 0.70 | 0.00 | - | 1 | 620 | 23.87% |
| CVX220121C00150000 | 2021-06-14 2:34PM EDT | 150.00 | 0.44 | 0.36 | 0.55 | 0.00 | - | 60 | 1,806 | 24.71% |
| CVX220121C00155000 | 2021-06-04 1:09PM EDT | 155.00 | 0.38 | 0.19 | 0.46 | 0.00 | - | 3 | 279 | 25.76% |
| CVX220121C00160000 | 2021-06-14 9:47AM EDT | 160.00 | 0.25 | 0.14 | 0.45 | 0.00 | - | 1 | 653 | 27.47% |
| CVX220121C00165000 | 2021-05-12 11:30AM EDT | 165.00 | 1.20 | 0.22 | 0.29 | 0.00 | - | 23 | 202 | 27.05% |
| CVX220121C00170000 | 2021-05-17 2:44PM EDT | 170.00 | 0.28 | 0.07 | 0.33 | 0.00 | - | 26 | 153 | 29.27% |
| CVX220121C00175000 | 2021-06-14 12:06PM EDT | 175.00 | 0.14 | 0.01 | 0.30 | 0.00 | - | 8 | 35 | 30.32% |
| CVX220121C00180000 | 2021-06-03 11:03AM EDT | 180.00 | 0.15 | 0.05 | 0.32 | 0.00 | - | 3 | 294 | 32.13% |
| CVX220121C00185000 | 2021-06-15 9:41AM EDT | 185.00 | 0.12 | 0.05 | 0.14 | +0.03 | +33.33% | 2 | 2,161 | 29.79% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220121P00030000 | 2021-06-09 10:38AM EDT | 30.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 1,215 | 64.06% |
| CVX220121P00032500 | 2021-05-19 1:09PM EDT | 32.50 | 0.40 | 0.00 | 0.28 | 0.00 | - | 160 | 443 | 70.12% |
| CVX220121P00035000 | 2021-06-04 12:35PM EDT | 35.00 | 0.05 | 0.01 | 0.28 | 0.00 | - | 17 | 500 | 66.31% |
| CVX220121P00037500 | 2020-12-04 11:56AM EDT | 37.50 | 0.49 | 0.25 | 0.81 | 0.00 | - | 1 | 61 | 76.81% |
| CVX220121P00040000 | 2021-04-30 3:46PM EDT | 40.00 | 0.43 | 0.00 | 0.26 | 0.00 | - | 2 | 47 | 58.11% |
| CVX220121P00042500 | 2021-06-01 3:10PM EDT | 42.50 | 0.21 | 0.01 | 0.39 | 0.00 | - | 1 | 100 | 58.30% |
| CVX220121P00045000 | 2021-04-29 12:38PM EDT | 45.00 | 0.23 | 0.00 | 0.27 | 0.00 | - | 100 | 590 | 52.05% |
| CVX220121P00047500 | 2021-04-07 11:52AM EDT | 47.50 | 0.23 | 0.00 | 0.76 | 0.00 | - | 10 | 220 | 57.67% |
| CVX220121P00050000 | 2021-06-11 2:42PM EDT | 50.00 | 0.15 | 0.10 | 0.37 | 0.00 | - | 200 | 1,641 | 50.29% |
| CVX220121P00052500 | 2021-04-21 2:19PM EDT | 52.50 | 0.34 | 0.12 | 0.73 | 0.00 | - | 2 | 648 | 52.49% |
| CVX220121P00055000 | 2021-06-07 3:46PM EDT | 55.00 | 0.26 | 0.09 | 0.43 | 0.00 | - | 2 | 1,587 | 49.63% |
| CVX220121P00057500 | 2021-06-10 9:53AM EDT | 57.50 | 0.28 | 0.11 | 0.42 | 0.00 | - | 144 | 586 | 46.61% |
| CVX220121P00060000 | 2021-05-28 1:15PM EDT | 60.00 | 0.30 | 0.27 | 0.44 | 0.00 | - | 16 | 2,346 | 44.29% |
| CVX220121P00062500 | 2021-06-08 2:49PM EDT | 62.50 | 0.41 | 0.19 | 0.51 | 0.00 | - | 2 | 725 | 42.87% |
| CVX220121P00065000 | 2021-06-04 3:41PM EDT | 65.00 | 0.48 | 0.26 | 0.57 | 0.00 | - | 2 | 2,271 | 41.21% |
| CVX220121P00067500 | 2021-06-10 9:53AM EDT | 67.50 | 0.50 | 0.33 | 0.65 | 0.00 | - | 144 | 573 | 39.77% |
| CVX220121P00070000 | 2021-06-14 9:35AM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,122 | 12.50% |
| CVX220121P00072500 | 2021-06-10 10:33AM EDT | 72.50 | 0.77 | 0.55 | 0.82 | 0.00 | - | 71 | 1,589 | 36.74% |
| CVX220121P00075000 | 2021-06-14 3:30PM EDT | 75.00 | 0.90 | 0.65 | 1.01 | 0.00 | - | 4 | 3,532 | 36.10% |
| CVX220121P00077500 | 2021-06-09 3:09PM EDT | 77.50 | 1.16 | 0.89 | 1.15 | 0.00 | - | 21 | 2,140 | 34.78% |
| CVX220121P00080000 | 2021-06-11 2:50PM EDT | 80.00 | 1.32 | 1.09 | 1.36 | 0.00 | - | 5 | 5,742 | 33.86% |
| CVX220121P00082500 | 2021-06-14 2:30PM EDT | 82.50 | 1.66 | 1.40 | 1.62 | 0.00 | - | 138 | 4,085 | 33.06% |
| CVX220121P00085000 | 2021-06-14 12:57PM EDT | 85.00 | 2.00 | 1.59 | 1.93 | 0.00 | - | 13 | 5,718 | 32.32% |
| CVX220121P00087500 | 2021-06-14 12:41PM EDT | 87.50 | 2.40 | 2.04 | 2.34 | 0.00 | - | 29 | 2,850 | 31.86% |
| CVX220121P00090000 | 2021-06-14 1:00PM EDT | 90.00 | 2.91 | 2.40 | 2.76 | 0.00 | - | 28 | 4,134 | 31.16% |
| CVX220121P00092500 | 2021-06-14 12:59PM EDT | 92.50 | 3.50 | 2.88 | 3.25 | 0.00 | - | 17 | 3,634 | 30.51% |
| CVX220121P00095000 | 2021-06-14 3:33PM EDT | 95.00 | 4.15 | 3.60 | 3.85 | 0.00 | - | 28 | 2,890 | 30.02% |
| CVX220121P00097500 | 2021-06-14 12:59PM EDT | 97.50 | 5.00 | 4.35 | 4.70 | 0.00 | - | 23 | 1,901 | 30.15% |
| CVX220121P00100000 | 2021-06-14 3:47PM EDT | 100.00 | 5.85 | 5.15 | 5.70 | 0.00 | - | 18 | 5,213 | 30.43% |
| CVX220121P00105000 | 2021-06-14 3:22PM EDT | 105.00 | 8.10 | 7.20 | 7.75 | 0.00 | - | 17 | 1,996 | 30.13% |
| CVX220121P00110000 | 2021-06-14 1:56PM EDT | 110.00 | 11.10 | 9.65 | 10.20 | 0.00 | - | 1 | 1,358 | 29.85% |
| CVX220121P00115000 | 2021-05-28 10:27AM EDT | 115.00 | 12.99 | 12.35 | 13.25 | 0.00 | - | 13 | 844 | 30.23% |
| CVX220121P00120000 | 2021-06-09 10:11AM EDT | 120.00 | 16.30 | 16.25 | 17.10 | 0.00 | - | 5 | 167 | 31.95% |
| CVX220121P00125000 | 2021-06-09 3:09PM EDT | 125.00 | 20.80 | 19.25 | 21.80 | 0.00 | - | 10 | 82 | 35.52% |
| CVX220121P00130000 | 2021-05-11 2:45PM EDT | 130.00 | 26.55 | 24.80 | 25.05 | 0.00 | - | 10 | 732 | 33.88% |
| CVX220121P00135000 | 2021-05-12 2:37PM EDT | 135.00 | 32.40 | 29.50 | 30.55 | 0.00 | - | 20 | 27 | 39.10% |
| CVX220121P00140000 | 2021-06-14 1:05PM EDT | 140.00 | 35.55 | 32.55 | 35.55 | 0.00 | - | 1 | 47 | 42.40% |
| CVX220121P00145000 | 2020-08-18 10:56AM EDT | 145.00 | 61.15 | 69.55 | 73.20 | 0.00 | - | 1 | 8 | 138.62% |
| CVX220121P00150000 | 2021-05-17 10:36AM EDT | 150.00 | 44.40 | 41.25 | 45.15 | 0.00 | - | 7 | 129 | 46.90% |
| CVX220121P00155000 | 2020-06-25 2:02PM EDT | 155.00 | 72.75 | 68.30 | 72.45 | 0.00 | - | 2 | 4 | 112.10% |
| CVX220121P00160000 | 2021-06-14 1:05PM EDT | 160.00 | 55.05 | 51.35 | 55.40 | 0.00 | - | 1 | 17 | 53.06% |
| CVX220121P00165000 | 2020-08-06 12:19PM EDT | 165.00 | 83.05 | 84.50 | 89.50 | 0.00 | - | 2 | 4 | 137.27% |
| CVX220121P00170000 | 2020-07-16 1:15PM EDT | 170.00 | 86.70 | 83.55 | 86.85 | 0.00 | - | 2 | 64 | 119.89% |
| CVX220121P00175000 | 2020-06-26 3:06PM EDT | 175.00 | 94.00 | 87.95 | 92.05 | 0.00 | - | 2 | 19 | 121.81% |
| 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 | 151.87% |
© 2021 Verizon Media. All rights reserved.
