CVX - Chevron Corporation
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220121C00030000 | 2020-04-07 9:52AM EDT | 30.00 | 54.00 | 53.45 | 55.05 | +5.65 | +11.69% | 1 | 7 | 50.07% |
| CVX220121C00032500 | 2020-03-24 10:27AM EDT | 32.50 | 34.00 | 51.05 | 52.65 | 0.00 | - | 2 | 0 | 55.43% |
| CVX220121C00035000 | 2020-04-02 1:04PM EDT | 35.00 | 41.60 | 48.80 | 50.35 | 0.00 | - | 5 | 9 | 53.20% |
| CVX220121C00037500 | 2020-03-24 3:28PM EDT | 37.50 | 29.50 | 46.45 | 48.10 | 0.00 | - | 1 | 3 | 51.34% |
| CVX220121C00040000 | 2020-03-19 1:52PM EDT | 40.00 | 23.00 | 44.00 | 45.90 | 0.00 | - | 4 | 0 | 49.79% |
| CVX220121C00042500 | 2020-03-23 1:48PM EDT | 42.50 | 19.00 | 41.90 | 43.70 | 0.00 | - | - | 0 | 48.17% |
| CVX220121C00045000 | 2020-04-01 2:55PM EDT | 45.00 | 27.70 | 39.65 | 41.60 | 0.00 | - | 20 | 17 | 47.02% |
| CVX220121C00047500 | 2020-03-23 1:56PM EDT | 47.50 | 15.00 | 37.35 | 39.45 | 0.00 | - | - | 2 | 45.51% |
| CVX220121C00050000 | 2020-04-07 9:58AM EDT | 50.00 | 38.00 | 35.25 | 37.45 | +12.50 | +49.02% | 1 | 55 | 44.62% |
| CVX220121C00052500 | 2020-03-27 9:38AM EDT | 52.50 | 25.21 | 33.30 | 35.25 | 0.00 | - | 1 | 3 | 42.77% |
| CVX220121C00055000 | 2020-04-07 11:12AM EDT | 55.00 | 32.98 | 31.40 | 33.55 | +6.31 | +23.66% | 6 | 161 | 42.80% |
| CVX220121C00057500 | 2020-04-02 11:59AM EDT | 57.50 | 24.95 | 29.50 | 31.50 | 0.00 | - | 2 | 14 | 41.36% |
| CVX220121C00060000 | 2020-04-07 12:15PM EDT | 60.00 | 30.40 | 27.40 | 30.15 | +5.40 | +21.60% | 9 | 245 | 42.17% |
| CVX220121C00062500 | 2020-03-30 12:18PM EDT | 62.50 | 16.80 | 25.95 | 28.30 | 0.00 | - | 5 | 5 | 41.12% |
| CVX220121C00065000 | 2020-04-07 11:24AM EDT | 65.00 | 26.24 | 23.90 | 26.75 | +5.92 | +29.13% | 5 | 39 | 40.86% |
| CVX220121C00067500 | 2020-04-07 12:46PM EDT | 67.50 | 25.00 | 22.60 | 25.25 | +5.00 | +25.00% | 1 | 13 | 40.56% |
| CVX220121C00070000 | 2020-04-06 3:42PM EDT | 70.00 | 21.94 | 20.65 | 23.75 | +2.14 | +10.81% | 1 | 91 | 40.11% |
| CVX220121C00072500 | 2020-04-07 1:31PM EDT | 72.50 | 20.50 | 19.25 | 21.55 | +2.50 | +13.89% | 2 | 22 | 37.72% |
| CVX220121C00075000 | 2020-04-07 1:12PM EDT | 75.00 | 19.71 | 17.65 | 20.90 | +3.21 | +19.45% | 13 | 93 | 39.20% |
| CVX220121C00077500 | 2020-04-02 1:06PM EDT | 77.50 | 14.20 | 16.35 | 19.65 | 0.00 | - | 2 | 169 | 38.97% |
| CVX220121C00080000 | 2020-04-07 12:02PM EDT | 80.00 | 17.80 | 15.15 | 18.45 | +3.75 | +26.69% | 40 | 268 | 38.73% |
| CVX220121C00082500 | 2020-03-27 12:48PM EDT | 82.50 | 13.72 | 13.80 | 17.15 | 0.00 | - | 1 | 19 | 38.13% |
| CVX220121C00085000 | 2020-04-07 1:12PM EDT | 85.00 | 14.72 | 12.70 | 16.05 | +3.70 | +33.58% | 9 | 228 | 37.87% |
| CVX220121C00087500 | 2020-03-27 2:24PM EDT | 87.50 | 13.50 | 12.05 | 14.80 | +5.50 | +68.75% | 1 | 0 | 37.16% |
| CVX220121C00090000 | 2020-04-07 12:15PM EDT | 90.00 | 13.50 | 10.75 | 14.05 | +4.50 | +50.00% | 10 | 195 | 37.46% |
| CVX220121C00092500 | 2020-04-07 11:07AM EDT | 92.50 | 9.90 | 10.15 | 12.70 | +0.75 | +8.20% | 1 | 30 | 36.30% |
| CVX220121C00095000 | 2020-04-06 10:14AM EDT | 95.00 | 8.25 | 8.75 | 12.00 | 0.00 | - | 1 | 401 | 36.49% |
| CVX220121C00097500 | 2020-04-07 9:44AM EDT | 97.50 | 10.00 | 8.05 | 11.05 | +3.10 | +44.93% | 1 | 38 | 36.02% |
| CVX220121C00100000 | 2020-04-07 1:11PM EDT | 100.00 | 9.04 | 7.05 | 9.10 | +1.19 | +15.16% | 35 | 479 | 33.15% |
| CVX220121C00105000 | 2020-04-07 10:09AM EDT | 105.00 | 7.70 | 6.00 | 8.85 | +2.10 | +37.50% | 5 | 390 | 35.44% |
| CVX220121C00110000 | 2020-04-03 12:52PM EDT | 110.00 | 6.00 | 4.85 | 7.50 | +2.20 | +57.89% | 2 | 299 | 34.84% |
| CVX220121C00115000 | 2020-04-07 12:47PM EDT | 115.00 | 5.10 | 3.50 | 0.00 | +1.54 | +43.26% | 9 | 524 | 6.25% |
| CVX220121C00120000 | 2020-04-07 11:26AM EDT | 120.00 | 3.95 | 2.90 | 4.75 | +0.75 | +23.44% | 5 | 296 | 32.27% |
| CVX220121C00125000 | 2020-04-07 11:31AM EDT | 125.00 | 2.96 | 2.09 | 4.30 | +0.64 | +27.59% | 2 | 359 | 32.91% |
| CVX220121C00130000 | 2020-04-02 12:12PM EDT | 130.00 | 1.75 | 1.59 | 3.50 | 0.00 | - | 12 | 150 | 32.26% |
| CVX220121C00135000 | 2020-04-06 2:41PM EDT | 135.00 | 2.25 | 1.11 | 2.89 | 0.00 | - | 5 | 157 | 31.87% |
| CVX220121C00140000 | 2020-04-07 10:43AM EDT | 140.00 | 1.45 | 0.77 | 2.33 | +0.65 | +81.25% | 3 | 370 | 31.33% |
| CVX220121C00145000 | 2020-03-31 12:28PM EDT | 145.00 | 0.75 | 0.52 | 1.40 | 0.00 | - | 2 | 173 | 28.70% |
| CVX220121C00150000 | 2020-04-06 9:38AM EDT | 150.00 | 0.50 | 0.32 | 1.20 | 0.00 | - | 2 | 316 | 28.88% |
| CVX220121C00155000 | 2020-04-02 11:10AM EDT | 155.00 | 0.41 | 0.01 | 0.80 | 0.00 | - | 1 | 126 | 27.59% |
| CVX220121C00160000 | 2020-04-07 1:11PM EDT | 160.00 | 0.65 | 0.10 | 0.70 | +0.25 | +62.50% | 50 | 391 | 27.91% |
| CVX220121C00165000 | 2020-04-02 1:17PM EDT | 165.00 | 0.27 | 0.02 | 0.75 | 0.00 | - | 7 | 44 | 29.27% |
| CVX220121C00170000 | 2020-03-16 9:53AM EDT | 170.00 | 0.23 | 0.02 | 0.56 | 0.00 | - | 11 | 68 | 28.69% |
| CVX220121C00175000 | 2020-03-18 3:43PM EDT | 175.00 | 0.26 | 0.01 | 0.44 | 0.00 | - | 1 | 24 | 28.39% |
| CVX220121C00180000 | 2020-04-07 11:47AM EDT | 180.00 | 0.20 | 0.01 | 0.34 | +0.07 | +53.85% | 31 | 241 | 28.08% |
| CVX220121C00185000 | 2020-04-07 10:16AM EDT | 185.00 | 0.08 | 0.04 | 0.11 | -0.02 | -20.00% | 1 | 2,225 | 24.76% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220121P00030000 | 2020-04-07 11:46AM EDT | 30.00 | 1.67 | 1.07 | 1.98 | -0.92 | -35.52% | 1 | 0 | 57.03% |
| CVX220121P00032500 | 2020-04-02 10:13AM EDT | 32.50 | 3.13 | 1.42 | 2.34 | 0.00 | - | 1 | 66 | 56.16% |
| CVX220121P00035000 | 2020-03-31 9:30AM EDT | 35.00 | 3.70 | 1.79 | 2.73 | 0.00 | - | 10 | 297 | 55.21% |
| CVX220121P00037500 | 2020-03-19 11:46AM EDT | 37.50 | 10.30 | 2.15 | 3.20 | 0.00 | - | 50 | 62 | 54.26% |
| CVX220121P00040000 | 2020-04-06 2:04PM EDT | 40.00 | 3.95 | 2.59 | 3.65 | 0.00 | - | 2 | 40 | 53.28% |
| CVX220121P00042500 | 2020-03-23 3:16PM EDT | 42.50 | 10.85 | 2.98 | 4.10 | 0.00 | - | 57 | 83 | 52.01% |
| CVX220121P00045000 | 2020-04-07 12:46PM EDT | 45.00 | 4.00 | 3.60 | 4.65 | -9.65 | -70.70% | 40 | 44 | 51.43% |
| CVX220121P00047500 | 2020-03-25 3:49PM EDT | 47.50 | 8.93 | 4.20 | 5.20 | 0.00 | - | 2 | 0 | 50.60% |
| CVX220121P00050000 | 2020-03-26 3:51PM EDT | 50.00 | 8.00 | 4.75 | 5.95 | 0.00 | - | 1 | 1,175 | 52.37% |
| CVX220121P00052500 | 2020-04-07 12:44PM EDT | 52.50 | 5.90 | 5.50 | 6.60 | -4.30 | -42.16% | 169 | 19 | 51.38% |
| CVX220121P00055000 | 2020-04-07 12:43PM EDT | 55.00 | 6.07 | 6.10 | 7.20 | -3.70 | -37.87% | 502 | 191 | 50.10% |
| CVX220121P00057500 | 2020-03-30 10:10AM EDT | 57.50 | 12.62 | 6.80 | 8.05 | 0.00 | - | 1 | 0 | 49.60% |
| CVX220121P00060000 | 2020-04-07 12:57PM EDT | 60.00 | 8.10 | 7.55 | 8.75 | -1.40 | -14.74% | 408 | 457 | 48.47% |
| CVX220121P00062500 | 2020-03-26 2:02PM EDT | 62.50 | 13.55 | 8.40 | 9.90 | 0.00 | - | - | 1 | 48.62% |
| CVX220121P00065000 | 2020-04-06 1:52PM EDT | 65.00 | 12.00 | 9.15 | 10.55 | 0.00 | - | 2 | 406 | 47.13% |
| CVX220121P00067500 | 2020-03-26 11:04AM EDT | 67.50 | 14.35 | 10.20 | 11.70 | 0.00 | - | 1 | 0 | 46.99% |
| CVX220121P00070000 | 2020-04-06 1:11PM EDT | 70.00 | 14.40 | 11.10 | 12.70 | 0.00 | - | 2 | 764 | 46.30% |
| CVX220121P00072500 | 2020-03-30 10:21AM EDT | 72.50 | 19.90 | 12.15 | 13.95 | 0.00 | - | - | 1 | 46.16% |
| CVX220121P00075000 | 2020-04-06 3:38PM EDT | 75.00 | 16.40 | 13.45 | 15.00 | 0.00 | - | 601 | 647 | 45.37% |
| CVX220121P00077500 | 2020-03-16 2:12PM EDT | 77.50 | 22.51 | 14.60 | 16.35 | 0.00 | - | - | 1 | 45.23% |
| CVX220121P00080000 | 2020-04-01 9:54AM EDT | 80.00 | 24.04 | 15.50 | 17.50 | 0.00 | - | 2 | 2,571 | 44.50% |
| CVX220121P00085000 | 2020-03-31 2:48PM EDT | 85.00 | 25.40 | 18.10 | 20.30 | 0.00 | - | 2 | 827 | 43.92% |
| CVX220121P00087500 | 2020-04-06 12:51PM EDT | 87.50 | 23.93 | 19.45 | 21.50 | 0.00 | - | 1 | 33 | 43.01% |
| CVX220121P00090000 | 2020-04-07 1:12PM EDT | 90.00 | 21.58 | 20.70 | 23.40 | -15.67 | -42.07% | 2 | 570 | 43.62% |
| CVX220121P00092500 | 2020-04-01 11:26AM EDT | 92.50 | 31.57 | 22.15 | 24.70 | 0.00 | - | 2 | 2 | 42.76% |
| CVX220121P00095000 | 2020-03-25 3:57PM EDT | 95.00 | 36.30 | 23.75 | 26.20 | 0.00 | - | 3 | 0 | 42.26% |
| CVX220121P00097500 | 2020-03-11 3:38PM EDT | 97.50 | 33.00 | 25.20 | 27.80 | 0.00 | - | - | 0 | 41.90% |
| CVX220121P00100000 | 2020-03-27 10:00AM EDT | 100.00 | 38.53 | 26.75 | 29.95 | 0.00 | - | 10 | 616 | 42.69% |
| CVX220121P00105000 | 2020-03-24 12:41PM EDT | 105.00 | 47.74 | 30.15 | 32.55 | 0.00 | - | 2 | 0 | 40.18% |
| CVX220121P00110000 | 2020-03-24 12:41PM EDT | 110.00 | 52.19 | 33.70 | 37.35 | 0.00 | - | 4 | 160 | 42.36% |
| CVX220121P00115000 | 2020-03-16 3:48PM EDT | 115.00 | 53.50 | 37.50 | 41.15 | 0.00 | - | 10 | 71 | 42.00% |
| CVX220121P00120000 | 2020-03-18 11:47AM EDT | 120.00 | 66.00 | 41.45 | 44.45 | 0.00 | - | 1 | 33 | 40.14% |
| CVX220121P00125000 | 2020-03-19 11:27AM EDT | 125.00 | 75.15 | 45.55 | 49.45 | 0.00 | - | 1 | 26 | 42.17% |
| CVX220121P00130000 | 2020-04-06 3:10PM EDT | 130.00 | 56.65 | 49.85 | 53.70 | 0.00 | - | 2 | 27 | 42.18% |
| CVX220121P00140000 | 2020-03-26 10:26AM EDT | 140.00 | 72.70 | 58.80 | 61.45 | 0.00 | - | 2 | 24 | 39.45% |
| CVX220121P00145000 | 2020-03-30 12:27PM EDT | 145.00 | 76.60 | 63.45 | 66.20 | 0.00 | - | 4 | 6 | 40.22% |
| CVX220121P00150000 | 2020-03-27 4:16AM EDT | 150.00 | 48.25 | 75.70 | 79.60 | 0.00 | - | - | 0 | 58.55% |
| CVX220121P00155000 | 2020-03-20 6:12PM EDT | 155.00 | 104.55 | 72.85 | 76.40 | 0.00 | - | - | 3 | 43.60% |
| CVX220121P00165000 | 2019-11-06 4:44PM EDT | 165.00 | 51.16 | 49.55 | 54.50 | 0.00 | - | 4 | 4 | 0.00% |
| CVX220121P00170000 | 2020-01-17 2:49PM EDT | 170.00 | 58.25 | 62.50 | 65.25 | 0.00 | - | 2 | 63 | 0.00% |
| CVX220121P00175000 | 2020-03-27 4:16AM EDT | 175.00 | 59.60 | 107.30 | 104.80 | 0.00 | - | - | 0 | 73.42% |
| CVX220121P00180000 | 2019-12-17 11:09AM EDT | 180.00 | 64.10 | 65.70 | 68.90 | 0.00 | - | - | 0 | 0.00% |
| CVX220121P00185000 | 2020-02-03 4:48PM EDT | 185.00 | 83.40 | 92.00 | 95.35 | 0.00 | - | 2 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.