CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220617C00030000 | 2020-05-20 3:04PM EDT | 30.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| CVX220617C00035000 | 2020-05-18 9:48AM EDT | 35.00 | 58.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CVX220617C00037500 | 2020-03-24 10:23AM EDT | 37.50 | 30.00 | 50.70 | 52.45 | 0.00 | - | 1 | 1 | 0.00% |
| CVX220617C00040000 | 2020-05-15 3:48PM EDT | 40.00 | 49.34 | 0.00 | 0.00 | 0.00 | - | 140 | 17 | 0.00% |
| CVX220617C00042500 | 2020-03-20 6:12PM EDT | 42.50 | 19.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX220617C00045000 | 2020-05-07 1:08PM EDT | 45.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CVX220617C00047500 | 2020-05-08 2:23PM EDT | 47.50 | 48.00 | 0.00 | 0.00 | 0.00 | - | 115 | 100 | 0.00% |
| CVX220617C00050000 | 2020-05-26 1:01PM EDT | 50.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.00% |
| CVX220617C00052500 | 2020-05-18 9:31AM EDT | 52.50 | 42.41 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| CVX220617C00055000 | 2020-04-13 11:04AM EDT | 55.00 | 33.03 | 34.35 | 36.15 | 0.00 | - | 15 | 62 | 0.00% |
| CVX220617C00057500 | 2020-05-01 10:23AM EDT | 57.50 | 34.50 | 36.95 | 40.30 | 0.00 | - | 1 | 12 | 37.84% |
| CVX220617C00060000 | 2020-05-11 12:29PM EDT | 60.00 | 36.51 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 0.00% |
| CVX220617C00062500 | 2020-04-20 10:21AM EDT | 62.50 | 28.04 | 32.00 | 33.70 | 0.00 | - | 5 | 0 | 27.31% |
| CVX220617C00065000 | 2020-05-27 9:38AM EDT | 65.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| CVX220617C00067500 | 2020-04-29 11:25AM EDT | 67.50 | 32.20 | 29.55 | 33.00 | 0.00 | - | 1 | 203 | 36.57% |
| CVX220617C00070000 | 2020-05-26 9:30AM EDT | 70.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 0.00% |
| CVX220617C00072500 | 2020-05-14 10:38AM EDT | 72.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| CVX220617C00075000 | 2020-05-27 3:40PM EDT | 75.00 | 26.69 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| CVX220617C00077500 | 2020-05-06 12:25PM EDT | 77.50 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CVX220617C00080000 | 2020-05-22 2:41PM EDT | 80.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 0.00% |
| CVX220617C00082500 | 2020-05-27 9:41AM EDT | 82.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| CVX220617C00085000 | 2020-05-15 11:17AM EDT | 85.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| CVX220617C00087500 | 2020-05-27 9:57AM EDT | 87.50 | 19.97 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| CVX220617C00090000 | 2020-05-27 10:31AM EDT | 90.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 0.00% |
| CVX220617C00092500 | 2020-05-26 1:31PM EDT | 92.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| CVX220617C00095000 | 2020-05-27 11:25AM EDT | 95.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 6 | 159 | 0.20% |
| CVX220617C00097500 | 2020-05-06 9:50AM EDT | 97.50 | 14.47 | 0.00 | 0.00 | 0.00 | - | 1 | 539 | 0.78% |
| CVX220617C00100000 | 2020-05-26 9:48AM EDT | 100.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.78% |
| CVX220617C00105000 | 2020-05-19 1:33PM EDT | 105.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 1.56% |
| CVX220617C00110000 | 2020-05-20 10:55AM EDT | 110.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 3.13% |
| CVX220617C00115000 | 2020-05-27 10:08AM EDT | 115.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 376 | 3.13% |
| CVX220617C00120000 | 2020-05-22 2:11PM EDT | 120.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 434 | 3.13% |
| CVX220617C00125000 | 2020-05-26 3:57PM EDT | 125.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 185 | 3.13% |
| CVX220617C00130000 | 2020-05-26 3:22PM EDT | 130.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 6.25% |
| CVX220617C00135000 | 2020-05-19 12:18PM EDT | 135.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 6.25% |
| CVX220617C00140000 | 2020-05-26 11:09AM EDT | 140.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 4 | 513 | 6.25% |
| CVX220617C00145000 | 2020-05-18 12:08PM EDT | 145.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 502 | 6.25% |
| CVX220617C00150000 | 2020-05-21 2:30PM EDT | 150.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 102 | 598 | 6.25% |
| CVX220617C00155000 | 2020-05-18 3:40PM EDT | 155.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 6.25% |
| CVX220617C00160000 | 2020-05-27 12:20PM EDT | 160.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 582 | 6.25% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220617P00030000 | 2020-05-20 11:44AM EDT | 30.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 12.50% |
| CVX220617P00032500 | 2020-05-20 1:11PM EDT | 32.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| CVX220617P00035000 | 2020-05-15 9:30AM EDT | 35.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 12.50% |
| CVX220617P00037500 | 2020-05-13 3:49PM EDT | 37.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 12.50% |
| CVX220617P00040000 | 2020-05-19 11:29AM EDT | 40.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 12.50% |
| CVX220617P00042500 | 2020-03-20 9:43AM EDT | 42.50 | 12.32 | 3.25 | 4.75 | 0.00 | - | - | 0 | 55.42% |
| CVX220617P00045000 | 2020-05-01 11:16AM EDT | 45.00 | 4.49 | 1.20 | 4.00 | 0.00 | - | 10 | 51 | 52.16% |
| CVX220617P00047500 | 2020-03-18 3:48PM EDT | 47.50 | 16.89 | 4.35 | 5.80 | 0.00 | - | 1 | 0 | 53.70% |
| CVX220617P00050000 | 2020-05-13 9:59AM EDT | 50.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 12.50% |
| CVX220617P00052500 | 2020-03-24 11:02AM EDT | 52.50 | 14.50 | 6.30 | 7.60 | 0.00 | - | 10 | 30 | 54.46% |
| CVX220617P00055000 | 2020-05-26 9:36AM EDT | 55.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 6.25% |
| CVX220617P00057500 | 2020-05-13 6:59PM EDT | 57.50 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CVX220617P00060000 | 2020-05-26 10:26AM EDT | 60.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 50 | 345 | 6.25% |
| CVX220617P00062500 | 2020-03-27 11:19AM EDT | 62.50 | 14.98 | 8.95 | 11.30 | 0.00 | - | 1 | 2 | 51.97% |
| CVX220617P00065000 | 2020-05-20 11:38AM EDT | 65.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 6.25% |
| CVX220617P00067500 | 2020-05-26 10:09AM EDT | 67.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| CVX220617P00070000 | 2020-05-11 12:16PM EDT | 70.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 3.13% |
| CVX220617P00072500 | 2020-05-13 6:59PM EDT | 72.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| CVX220617P00075000 | 2020-05-11 12:16PM EDT | 75.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 3.13% |
| CVX220617P00077500 | 2020-04-09 12:13PM EDT | 77.50 | 16.11 | 12.65 | 14.40 | 0.00 | - | 1 | 2 | 45.00% |
| CVX220617P00080000 | 2020-05-26 10:31AM EDT | 80.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 3.13% |
| CVX220617P00082500 | 2020-04-16 12:41PM EDT | 82.50 | 20.40 | 15.85 | 19.40 | 0.00 | - | 1 | 53 | 50.04% |
| CVX220617P00085000 | 2020-05-20 2:18PM EDT | 85.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 1.56% |
| CVX220617P00087500 | 2020-05-18 11:52AM EDT | 87.50 | 17.78 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 1.56% |
| CVX220617P00090000 | 2020-05-22 1:38PM EDT | 90.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 0.78% |
| CVX220617P00092500 | 2020-03-17 12:56PM EDT | 92.50 | 43.40 | 25.20 | 28.60 | 0.00 | - | 6 | 5 | 53.01% |
| CVX220617P00095000 | 2020-05-06 9:54AM EDT | 95.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 0.00% |
| CVX220617P00097500 | 2020-03-27 4:31AM EDT | 97.50 | 30.28 | 25.70 | 29.85 | 0.00 | - | - | 1 | 52.39% |
| CVX220617P00100000 | 2020-05-26 11:11AM EDT | 100.00 | 24.51 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| CVX220617P00105000 | 2020-05-26 2:33PM EDT | 105.00 | 27.66 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| CVX220617P00110000 | 2020-05-26 2:33PM EDT | 110.00 | 31.07 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| CVX220617P00115000 | 2020-05-08 11:27AM EDT | 115.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CVX220617P00120000 | 2020-05-13 2:26PM EDT | 120.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| CVX220617P00125000 | 2020-05-18 1:13PM EDT | 125.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 0.00% |
| CVX220617P00130000 | 2020-05-26 10:33AM EDT | 130.00 | 45.54 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| CVX220617P00135000 | 2020-04-22 11:09AM EDT | 135.00 | 58.85 | 51.15 | 54.10 | 0.00 | - | 2 | 0 | 45.67% |
| CVX220617P00140000 | 2020-05-14 11:31AM EDT | 140.00 | 59.10 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| CVX220617P00145000 | 2020-05-04 3:40PM EDT | 145.00 | 61.45 | 56.10 | 60.50 | 0.00 | - | 2 | 14 | 41.97% |
| CVX220617P00150000 | 2020-05-08 2:49PM EDT | 150.00 | 62.45 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| CVX220617P00155000 | 2020-04-22 11:38AM EDT | 155.00 | 76.82 | 69.00 | 71.60 | 0.00 | - | 72 | 0 | 47.17% |
| CVX220617P00160000 | 2020-05-15 10:47AM EDT | 160.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
© 2020 Verizon Media. All rights reserved.