Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.34+0.52 (+0.58%)
As of 1:23PM EDT. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220617C00030000 | 2020-08-14 11:37AM EDT | 30.00 | 60.55 | 59.50 | 60.95 | -0.45 | -0.74% | 1 | 20 | 47.93% |
| CVX220617C00035000 | 2020-07-09 9:57AM EDT | 35.00 | 50.05 | 51.10 | 52.50 | 0.00 | - | 2 | 0 | 0.00% |
| CVX220617C00037500 | 2020-07-09 8:21PM EDT | 37.50 | 30.00 | 51.90 | 53.50 | 0.00 | - | 1 | 1 | 39.62% |
| CVX220617C00040000 | 2020-08-13 10:41AM EDT | 40.00 | 50.71 | 49.55 | 50.95 | 0.00 | - | 5 | 14 | 36.40% |
| CVX220617C00042500 | 2020-08-11 1:50PM EDT | 42.50 | 48.50 | 47.05 | 48.45 | 0.00 | - | 1 | 3 | 34.00% |
| CVX220617C00045000 | 2020-08-03 2:00PM EDT | 45.00 | 46.00 | 44.55 | 46.00 | 0.00 | - | 1 | 14 | 32.25% |
| CVX220617C00047500 | 2020-07-09 8:21PM EDT | 47.50 | 45.10 | 42.10 | 43.70 | 0.00 | - | 50 | 32 | 31.93% |
| CVX220617C00050000 | 2020-08-06 12:20PM EDT | 50.00 | 37.05 | 39.50 | 40.95 | 0.00 | - | 2 | 53 | 27.54% |
| CVX220617C00052500 | 2020-07-09 8:21PM EDT | 52.50 | 40.80 | 37.55 | 39.00 | 0.00 | - | 1 | 11 | 29.83% |
| CVX220617C00055000 | 2020-08-06 12:20PM EDT | 55.00 | 32.45 | 34.70 | 36.10 | 0.00 | - | 2 | 64 | 24.95% |
| CVX220617C00057500 | 2020-08-07 9:50AM EDT | 57.50 | 29.75 | 32.50 | 33.70 | 0.00 | - | 10 | 20 | 23.80% |
| CVX220617C00060000 | 2020-08-13 10:31AM EDT | 60.00 | 31.57 | 30.35 | 31.20 | 0.00 | - | 10 | 91 | 21.96% |
| CVX220617C00062500 | 2020-07-15 9:36AM EDT | 62.50 | 29.75 | 28.40 | 29.25 | 0.00 | - | 1 | 12 | 23.19% |
| CVX220617C00065000 | 2020-08-03 10:30AM EDT | 65.00 | 22.90 | 26.35 | 27.75 | 0.00 | - | 20 | 87 | 25.49% |
| CVX220617C00067500 | 2020-08-03 12:41PM EDT | 67.50 | 20.65 | 24.30 | 25.90 | 0.00 | - | 1 | 203 | 25.70% |
| CVX220617C00070000 | 2020-08-13 1:59PM EDT | 70.00 | 23.62 | 23.00 | 24.00 | 0.00 | - | 2 | 121 | 25.46% |
| CVX220617C00072500 | 2020-07-16 2:38PM EDT | 72.50 | 21.14 | 21.35 | 22.20 | 0.00 | - | 1 | 36 | 25.29% |
| CVX220617C00075000 | 2020-08-10 2:43PM EDT | 75.00 | 21.00 | 19.85 | 20.60 | 0.00 | - | 1 | 51 | 25.44% |
| CVX220617C00077500 | 2020-06-29 3:54PM EDT | 77.50 | 19.44 | 17.50 | 20.55 | 0.00 | - | 1 | 16 | 29.14% |
| CVX220617C00080000 | 2020-08-06 12:58PM EDT | 80.00 | 17.16 | 16.85 | 17.65 | +1.86 | +12.16% | 1 | 248 | 25.64% |
| CVX220617C00082500 | 2020-08-13 9:39AM EDT | 82.50 | 15.50 | 15.65 | 16.35 | 0.00 | - | 9 | 41 | 25.82% |
| CVX220617C00085000 | 2020-08-10 1:34PM EDT | 85.00 | 14.70 | 14.35 | 15.05 | 0.00 | - | 40 | 207 | 25.80% |
| CVX220617C00087500 | 2020-08-03 3:32PM EDT | 87.50 | 14.70 | 13.15 | 13.95 | 0.00 | - | 8 | 88 | 26.03% |
| CVX220617C00090000 | 2020-08-11 12:51PM EDT | 90.00 | 12.50 | 11.90 | 12.75 | -0.50 | -3.85% | 50 | 297 | 25.87% |
| CVX220617C00092500 | 2020-08-12 3:35PM EDT | 92.50 | 11.49 | 10.85 | 11.70 | 0.00 | - | 10 | 207 | 25.87% |
| CVX220617C00095000 | 2020-08-14 1:05PM EDT | 95.00 | 10.48 | 9.95 | 11.05 | +0.48 | +4.80% | 6 | 164 | 26.53% |
| CVX220617C00097500 | 2020-08-03 12:09PM EDT | 97.50 | 7.30 | 9.00 | 10.05 | 0.00 | - | 6 | 541 | 26.33% |
| CVX220617C00100000 | 2020-08-14 1:05PM EDT | 100.00 | 8.72 | 8.10 | 9.35 | -0.58 | -6.24% | 5 | 280 | 26.61% |
| CVX220617C00105000 | 2020-08-13 3:11PM EDT | 105.00 | 7.11 | 6.75 | 7.50 | 0.00 | - | 1 | 97 | 25.86% |
| CVX220617C00110000 | 2020-08-13 2:20PM EDT | 110.00 | 5.80 | 5.70 | 6.40 | 0.00 | - | 1 | 319 | 26.20% |
| CVX220617C00115000 | 2020-08-14 12:17PM EDT | 115.00 | 4.80 | 4.40 | 5.40 | +0.11 | +2.35% | 10 | 391 | 26.36% |
| CVX220617C00120000 | 2020-08-12 3:49PM EDT | 120.00 | 4.00 | 3.50 | 4.05 | 0.00 | - | 40 | 540 | 25.24% |
| CVX220617C00125000 | 2020-08-12 9:47AM EDT | 125.00 | 3.30 | 2.75 | 3.35 | 0.00 | - | 100 | 291 | 25.32% |
| CVX220617C00130000 | 2020-08-13 1:24PM EDT | 130.00 | 2.55 | 2.13 | 2.80 | 0.00 | - | 1 | 463 | 25.47% |
| CVX220617C00135000 | 2020-08-03 9:30AM EDT | 135.00 | 1.55 | 1.61 | 2.31 | 0.00 | - | 6 | 82 | 25.51% |
| CVX220617C00140000 | 2020-08-04 1:26PM EDT | 140.00 | 1.10 | 1.25 | 1.86 | 0.00 | - | 1 | 526 | 25.39% |
| CVX220617C00145000 | 2020-08-12 3:29PM EDT | 145.00 | 1.23 | 0.99 | 1.41 | 0.00 | - | 3 | 505 | 24.91% |
| CVX220617C00150000 | 2020-08-13 1:19PM EDT | 150.00 | 1.04 | 0.76 | 1.39 | 0.00 | - | 1 | 964 | 26.06% |
| CVX220617C00155000 | 2020-08-13 3:59PM EDT | 155.00 | 0.75 | 0.58 | 0.92 | 0.00 | - | 10 | 160 | 24.85% |
| CVX220617C00160000 | 2020-08-13 12:29PM EDT | 160.00 | 0.71 | 0.52 | 0.96 | 0.00 | - | 8 | 958 | 26.15% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220617P00030000 | 2020-08-10 1:33PM EDT | 30.00 | 1.00 | 0.00 | 1.12 | 0.00 | - | 3 | 133 | 54.74% |
| CVX220617P00032500 | 2020-07-30 12:02PM EDT | 32.50 | 1.40 | 0.95 | 1.34 | 0.00 | - | 1 | 61 | 51.37% |
| CVX220617P00035000 | 2020-08-11 11:36AM EDT | 35.00 | 1.30 | 1.15 | 1.52 | 0.00 | - | 2 | 79 | 51.50% |
| CVX220617P00037500 | 2020-07-23 1:15PM EDT | 37.50 | 1.70 | 1.37 | 1.82 | 0.00 | - | 2 | 61 | 50.56% |
| CVX220617P00040000 | 2020-07-20 12:53PM EDT | 40.00 | 2.50 | 1.80 | 2.14 | 0.00 | - | 1 | 19 | 49.59% |
| CVX220617P00042500 | 2020-07-09 8:21PM EDT | 42.50 | 12.32 | 1.97 | 3.00 | 0.00 | - | - | 2 | 51.61% |
| CVX220617P00045000 | 2020-08-07 1:32PM EDT | 45.00 | 3.12 | 2.14 | 2.91 | 0.00 | - | 10 | 50 | 47.92% |
| CVX220617P00047500 | 2020-07-28 3:29PM EDT | 47.50 | 3.30 | 2.70 | 3.35 | 0.00 | - | 1 | 32 | 47.13% |
| CVX220617P00050000 | 2020-07-21 1:17PM EDT | 50.00 | 3.75 | 3.20 | 3.80 | 0.00 | - | 1 | 91 | 46.24% |
| CVX220617P00052500 | 2020-08-10 1:28PM EDT | 52.50 | 4.10 | 3.80 | 4.35 | 0.00 | - | 2 | 30 | 45.64% |
| CVX220617P00055000 | 2020-08-10 12:07PM EDT | 55.00 | 4.75 | 4.15 | 4.90 | 0.00 | - | 5 | 255 | 44.90% |
| CVX220617P00057500 | 2020-07-28 12:07PM EDT | 57.50 | 5.40 | 4.85 | 5.55 | 0.00 | - | 120 | 120 | 44.39% |
| CVX220617P00060000 | 2020-08-05 2:05PM EDT | 60.00 | 6.55 | 5.45 | 6.20 | 0.00 | - | 20 | 283 | 43.72% |
| CVX220617P00062500 | 2020-08-03 3:23PM EDT | 62.50 | 7.90 | 5.85 | 6.95 | 0.00 | - | 3 | 142 | 43.26% |
| CVX220617P00065000 | 2020-08-10 1:32PM EDT | 65.00 | 7.92 | 6.95 | 7.75 | 0.00 | - | 2 | 165 | 42.80% |
| CVX220617P00067500 | 2020-08-06 12:15PM EDT | 67.50 | 9.20 | 7.70 | 8.70 | 0.00 | - | 2 | 73 | 42.63% |
| CVX220617P00070000 | 2020-08-10 9:34AM EDT | 70.00 | 9.85 | 8.65 | 9.50 | 0.00 | - | 1 | 84 | 41.91% |
| CVX220617P00072500 | 2020-08-05 10:39AM EDT | 72.50 | 11.15 | 9.70 | 10.50 | 0.00 | - | 1 | 4 | 41.61% |
| CVX220617P00075000 | 2020-08-12 1:34PM EDT | 75.00 | 11.08 | 10.75 | 11.50 | 0.00 | - | 2 | 74 | 41.19% |
| CVX220617P00077500 | 2020-08-11 2:43PM EDT | 77.50 | 11.90 | 11.60 | 12.60 | 0.00 | - | 1 | 10 | 40.89% |
| CVX220617P00080000 | 2020-08-12 1:34PM EDT | 80.00 | 13.40 | 12.75 | 13.80 | 0.00 | - | 2 | 70 | 40.70% |
| CVX220617P00082500 | 2020-08-12 3:51PM EDT | 82.50 | 14.30 | 14.05 | 15.00 | 0.00 | - | 4 | 82 | 40.40% |
| CVX220617P00085000 | 2020-08-10 10:32AM EDT | 85.00 | 16.82 | 15.25 | 16.40 | 0.00 | - | 1 | 143 | 40.44% |
| CVX220617P00087500 | 2020-08-07 12:24PM EDT | 87.50 | 19.10 | 16.80 | 17.90 | 0.00 | - | 1 | 116 | 40.57% |
| CVX220617P00090000 | 2020-08-10 3:31PM EDT | 90.00 | 19.18 | 18.00 | 19.50 | 0.00 | - | 1 | 198 | 40.81% |
| CVX220617P00092500 | 2020-08-04 12:25PM EDT | 92.50 | 22.61 | 19.50 | 20.75 | 0.00 | - | 1 | 28 | 40.20% |
| CVX220617P00095000 | 2020-07-20 11:13AM EDT | 95.00 | 25.10 | 21.35 | 22.40 | 0.00 | - | 1 | 40 | 40.34% |
| CVX220617P00097500 | 2020-08-06 11:54AM EDT | 97.50 | 25.45 | 22.70 | 23.95 | 0.00 | - | 4 | 7 | 40.18% |
| CVX220617P00100000 | 2020-08-06 12:13PM EDT | 100.00 | 27.00 | 24.60 | 25.90 | 0.00 | - | 2 | 64 | 40.75% |
| CVX220617P00105000 | 2020-08-14 10:45AM EDT | 105.00 | 28.70 | 28.00 | 29.30 | -1.85 | -6.06% | 5 | 0 | 40.62% |
| CVX220617P00110000 | 2020-07-09 10:27AM EDT | 110.00 | 37.04 | 33.40 | 36.35 | 0.00 | - | 2 | 11 | 47.65% |
| CVX220617P00115000 | 2020-07-16 10:10AM EDT | 115.00 | 38.30 | 35.60 | 36.65 | 0.00 | - | 2 | 23 | 40.60% |
| CVX220617P00120000 | 2020-06-23 3:59PM EDT | 120.00 | 40.80 | 37.90 | 41.95 | 0.00 | - | 2 | 127 | 43.59% |
| CVX220617P00125000 | 2020-07-09 10:58AM EDT | 125.00 | 50.50 | 46.25 | 49.05 | 0.00 | - | 1 | 300 | 50.14% |
| CVX220617P00130000 | 2020-07-01 11:35AM EDT | 130.00 | 51.40 | 54.85 | 58.25 | 0.00 | - | 1 | 21 | 57.35% |
| CVX220617P00135000 | 2020-08-06 12:19PM EDT | 135.00 | 55.95 | 52.55 | 53.80 | 0.00 | - | 2 | 9 | 42.96% |
| CVX220617P00140000 | 2020-08-06 12:19PM EDT | 140.00 | 60.60 | 56.50 | 58.70 | 0.00 | - | 2 | 146 | 44.49% |
| CVX220617P00145000 | 2020-08-06 12:27PM EDT | 145.00 | 65.30 | 60.90 | 63.80 | 0.00 | - | 4 | 16 | 46.37% |
| CVX220617P00150000 | 2020-08-06 12:18PM EDT | 150.00 | 70.00 | 65.65 | 68.60 | 0.00 | - | 4 | 32 | 47.49% |
| CVX220617P00155000 | 2020-08-06 12:24PM EDT | 155.00 | 75.25 | 70.35 | 73.35 | 0.00 | - | 28 | 55 | 48.40% |
| CVX220617P00160000 | 2020-08-12 2:45PM EDT | 160.00 | 76.40 | 75.20 | 78.10 | 0.00 | - | 1 | 74 | 49.23% |
© 2020 Verizon Media. All rights reserved.
