Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.73-0.28 (-0.30%)
At close: 4:00PM EST
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220617C00030000 | 2020-12-11 12:42PM EST | 30.00 | 61.40 | 60.25 | 62.00 | 0.00 | - | 1 | 15 | 48.05% |
| CVX220617C00032500 | 2020-11-16 3:12PM EST | 32.50 | 56.44 | 58.95 | 60.95 | 0.00 | - | 12 | 0 | 53.76% |
| CVX220617C00035000 | 2020-07-09 8:57AM EST | 35.00 | 50.05 | 51.10 | 52.50 | 0.00 | - | 2 | 0 | 0.00% |
| CVX220617C00037500 | 2020-07-09 4:06PM EST | 37.50 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVX220617C00040000 | 2020-12-14 11:55AM EST | 40.00 | 50.03 | 52.10 | 54.55 | 0.00 | - | 1 | 13 | 53.10% |
| CVX220617C00042500 | 2020-08-11 12:50PM EST | 42.50 | 48.50 | 35.45 | 37.10 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220617C00045000 | 2020-11-16 3:20PM EST | 45.00 | 43.20 | 46.30 | 49.00 | 0.00 | - | 115 | 2 | 51.56% |
| CVX220617C00047500 | 2020-11-16 3:21PM EST | 47.50 | 41.30 | 43.80 | 46.70 | 0.00 | - | 250 | 30 | 49.62% |
| CVX220617C00050000 | 2021-01-07 3:31PM EST | 50.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CVX220617C00052500 | 2021-01-08 9:30AM EST | 52.50 | 39.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220617C00055000 | 2020-12-10 11:22AM EST | 55.00 | 39.75 | 34.75 | 37.85 | 0.00 | - | 10 | 31 | 32.29% |
| CVX220617C00057500 | 2020-11-20 11:08AM EST | 57.50 | 29.63 | 28.10 | 33.00 | 0.00 | - | 1 | 19 | 0.00% |
| CVX220617C00060000 | 2021-01-19 11:56AM EST | 60.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX220617C00062500 | 2020-11-24 11:37AM EST | 62.50 | 33.80 | 24.35 | 25.20 | 0.00 | - | 15 | 25 | 0.00% |
| CVX220617C00065000 | 2021-01-14 9:51AM EST | 65.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220617C00067500 | 2021-01-05 3:45PM EST | 67.50 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX220617C00070000 | 2021-01-20 2:31PM EST | 70.00 | 26.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX220617C00072500 | 2021-01-13 3:16PM EST | 72.50 | 23.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX220617C00075000 | 2021-01-12 12:26PM EST | 75.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220617C00077500 | 2021-01-20 9:30AM EST | 77.50 | 20.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX220617C00080000 | 2021-01-22 3:45PM EST | 80.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220617C00082500 | 2021-01-22 3:40PM EST | 82.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CVX220617C00085000 | 2021-01-21 12:44PM EST | 85.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220617C00087500 | 2021-01-12 9:55AM EST | 87.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX220617C00090000 | 2021-01-22 12:53PM EST | 90.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220617C00092500 | 2021-01-22 2:45PM EST | 92.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| CVX220617C00095000 | 2021-01-22 11:01AM EST | 95.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CVX220617C00097500 | 2021-01-14 3:12PM EST | 97.50 | 11.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVX220617C00100000 | 2021-01-22 11:36AM EST | 100.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVX220617C00105000 | 2021-01-19 11:22AM EST | 105.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX220617C00110000 | 2021-01-21 3:44PM EST | 110.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CVX220617C00115000 | 2021-01-21 12:53PM EST | 115.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| CVX220617C00120000 | 2021-01-22 3:14PM EST | 120.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVX220617C00125000 | 2021-01-22 3:33PM EST | 125.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX220617C00130000 | 2021-01-21 2:44PM EST | 130.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX220617C00135000 | 2021-01-14 3:59PM EST | 135.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX220617C00140000 | 2021-01-21 2:44PM EST | 140.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX220617C00145000 | 2021-01-07 3:39PM EST | 145.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX220617C00150000 | 2021-01-12 2:18PM EST | 150.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVX220617C00155000 | 2021-01-06 11:35AM EST | 155.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CVX220617C00160000 | 2021-01-22 1:01PM EST | 160.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220617P00030000 | 2021-01-22 9:34AM EST | 30.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX220617P00032500 | 2021-01-19 10:15AM EST | 32.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CVX220617P00035000 | 2021-01-21 10:20AM EST | 35.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CVX220617P00037500 | 2021-01-21 10:24AM EST | 37.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CVX220617P00040000 | 2021-01-21 10:22AM EST | 40.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 12.50% |
| CVX220617P00042500 | 2021-01-21 10:19AM EST | 42.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVX220617P00045000 | 2021-01-21 10:23AM EST | 45.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CVX220617P00047500 | 2021-01-06 9:44AM EST | 47.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX220617P00050000 | 2021-01-19 1:46PM EST | 50.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX220617P00052500 | 2021-01-21 10:24AM EST | 52.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVX220617P00055000 | 2021-01-21 10:22AM EST | 55.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 12.50% |
| CVX220617P00057500 | 2020-11-25 9:35AM EST | 57.50 | 3.80 | 4.20 | 4.90 | 0.00 | - | 1 | 252 | 49.15% |
| CVX220617P00060000 | 2021-01-19 3:46PM EST | 60.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CVX220617P00062500 | 2020-12-14 10:48AM EST | 62.50 | 4.35 | 3.85 | 4.80 | 0.00 | - | 5 | 142 | 42.62% |
| CVX220617P00065000 | 2021-01-04 10:56AM EST | 65.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX220617P00067500 | 2021-01-12 10:50AM EST | 67.50 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX220617P00070000 | 2021-01-07 12:02PM EST | 70.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CVX220617P00072500 | 2021-01-07 3:48PM EST | 72.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 3.13% |
| CVX220617P00075000 | 2021-01-12 9:44AM EST | 75.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVX220617P00077500 | 2021-01-07 3:48PM EST | 77.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| CVX220617P00080000 | 2021-01-08 1:22PM EST | 80.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX220617P00082500 | 2021-01-20 3:51PM EST | 82.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CVX220617P00085000 | 2021-01-19 10:11AM EST | 85.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CVX220617P00087500 | 2020-11-16 11:44AM EST | 87.50 | 17.80 | 12.50 | 17.00 | 0.00 | - | 1 | 111 | 45.67% |
| CVX220617P00090000 | 2020-12-31 1:47PM EST | 90.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CVX220617P00092500 | 2021-01-14 3:12PM EST | 92.50 | 15.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220617P00095000 | 2020-12-22 3:51PM EST | 95.00 | 23.57 | 17.25 | 19.30 | 0.00 | - | 1 | 38 | 40.45% |
| CVX220617P00097500 | 2020-11-04 1:54PM EST | 97.50 | 33.75 | 19.00 | 23.00 | 0.00 | - | 1 | 9 | 45.40% |
| CVX220617P00100000 | 2021-01-21 12:01PM EST | 100.00 | 21.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX220617P00105000 | 2021-01-20 2:17PM EST | 105.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVX220617P00110000 | 2020-10-01 1:56PM EST | 110.00 | 46.12 | 45.50 | 50.50 | 0.00 | - | 4 | 11 | 83.88% |
| CVX220617P00115000 | 2021-01-04 1:50PM EST | 115.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220617P00120000 | 2021-01-22 11:18AM EST | 120.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX220617P00125000 | 2021-01-14 10:32AM EST | 125.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220617P00130000 | 2020-11-17 10:00AM EST | 130.00 | 50.65 | 44.00 | 49.00 | 0.00 | - | 2 | 21 | 49.89% |
| CVX220617P00135000 | 2020-08-17 10:21AM EST | 135.00 | 52.75 | 61.30 | 65.50 | 0.00 | - | 2 | 10 | 74.18% |
| CVX220617P00140000 | 2021-01-21 12:10PM EST | 140.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220617P00145000 | 2020-11-30 11:11AM EST | 145.00 | 62.10 | 63.60 | 68.40 | 0.00 | - | 2 | 8 | 60.97% |
| CVX220617P00150000 | 2020-08-06 11:18AM EST | 150.00 | 70.00 | 71.00 | 76.00 | 0.00 | - | 4 | 32 | 68.81% |
| CVX220617P00155000 | 2020-08-19 11:56AM EST | 155.00 | 73.80 | 79.50 | 84.50 | 0.00 | - | 4 | 57 | 78.80% |
| CVX220617P00160000 | 2020-12-02 2:47PM EST | 160.00 | 75.55 | 78.60 | 83.45 | 0.00 | - | 2 | 97 | 66.37% |
© 2021 Verizon Media. All rights reserved.
