Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.61+0.80 (+0.74%)
At close: 4:04PM EDT
109.69 +0.08 (+0.07%)
After hours: 07:54PM EDT
After hours: 07:54PM EDT
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220617C00030000 | 2021-08-17 3:55PM EDT | 30.00 | 70.70 | 66.35 | 68.00 | 0.00 | - | 88 | 3 | 0.00% |
| CVX220617C00032500 | 2021-08-25 5:25PM EDT | 32.50 | 56.44 | 67.95 | 68.65 | 0.00 | - | 12 | 0 | 0.00% |
| CVX220617C00035000 | 2021-08-25 5:25PM EDT | 35.00 | 50.05 | 65.40 | 66.05 | 0.00 | - | 2 | 0 | 0.00% |
| CVX220617C00037500 | 2021-08-25 5:25PM EDT | 37.50 | 30.00 | 62.95 | 63.40 | 0.00 | - | - | 1 | 0.00% |
| CVX220617C00040000 | 2021-08-18 10:29AM EDT | 40.00 | 58.60 | 56.30 | 57.20 | 0.00 | - | 12 | 12 | 0.00% |
| CVX220617C00042500 | 2021-08-25 5:25PM EDT | 42.50 | 48.50 | 58.00 | 58.55 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220617C00045000 | 2021-08-18 9:41AM EDT | 45.00 | 54.07 | 51.35 | 52.10 | 0.00 | - | 1 | 1 | 0.00% |
| CVX220617C00047500 | 2021-08-25 5:25PM EDT | 47.50 | 55.00 | 52.40 | 53.60 | 0.00 | - | 20 | 0 | 0.00% |
| CVX220617C00050000 | 2021-08-18 10:30AM EDT | 50.00 | 48.60 | 45.10 | 48.60 | 0.00 | - | 4 | 17 | 0.00% |
| CVX220617C00052500 | 2021-08-17 3:59PM EDT | 52.50 | 48.20 | 43.80 | 44.75 | 0.00 | - | 5 | 0 | 0.00% |
| CVX220617C00055000 | 2021-08-17 3:46PM EDT | 55.00 | 45.51 | 41.55 | 42.20 | 0.00 | - | 36 | 0 | 0.00% |
| CVX220617C00057500 | 2021-09-20 3:33PM EDT | 57.50 | 36.70 | 50.55 | 53.75 | 0.00 | - | 1 | 16 | 59.57% |
| CVX220617C00060000 | 2021-08-20 1:53PM EDT | 60.00 | 34.70 | 40.55 | 41.10 | 0.00 | - | 3 | 59 | 0.00% |
| CVX220617C00062500 | 2021-10-15 12:49PM EDT | 62.50 | 47.25 | 45.80 | 48.80 | +3.55 | +8.12% | 1 | 3 | 53.59% |
| CVX220617C00065000 | 2021-10-15 9:32AM EDT | 65.00 | 44.50 | 42.95 | 46.45 | +14.30 | +47.35% | 1 | 13 | 51.76% |
| CVX220617C00067500 | 2021-10-15 12:49PM EDT | 67.50 | 42.28 | 40.85 | 43.65 | +11.73 | +38.40% | 1 | 4 | 46.39% |
| CVX220617C00070000 | 2021-10-08 3:14PM EDT | 70.00 | 38.50 | 37.80 | 41.65 | 0.00 | - | 1 | 37 | 47.29% |
| CVX220617C00072500 | 2021-10-01 2:38PM EDT | 72.50 | 32.00 | 35.70 | 38.85 | 0.00 | - | 3 | 19 | 42.35% |
| CVX220617C00075000 | 2021-10-11 2:39PM EDT | 75.00 | 32.30 | 33.15 | 36.15 | 0.00 | - | 1 | 53 | 38.26% |
| CVX220617C00077500 | 2021-08-30 12:56PM EDT | 77.50 | 22.40 | 27.25 | 27.55 | 0.00 | - | 10 | 78 | 0.00% |
| CVX220617C00080000 | 2021-10-15 9:59AM EDT | 80.00 | 29.50 | 28.45 | 31.35 | +1.60 | +5.73% | 1 | 382 | 34.45% |
| CVX220617C00082500 | 2021-10-01 10:56AM EDT | 82.50 | 21.15 | 25.95 | 29.05 | 0.00 | - | 32 | 1,072 | 33.09% |
| CVX220617C00085000 | 2021-10-05 12:58PM EDT | 85.00 | 22.30 | 23.55 | 26.70 | 0.00 | - | 2 | 819 | 31.37% |
| CVX220617C00087500 | 2021-10-07 9:50AM EDT | 87.50 | 19.90 | 21.25 | 22.95 | 0.00 | - | 1 | 265 | 21.66% |
| CVX220617C00090000 | 2021-10-15 3:39PM EDT | 90.00 | 20.50 | 20.30 | 20.60 | +0.63 | +3.17% | 3 | 1,568 | 20.53% |
| CVX220617C00092500 | 2021-10-13 9:33AM EDT | 92.50 | 16.45 | 17.85 | 19.10 | 0.00 | - | 1 | 1,623 | 23.44% |
| CVX220617C00095000 | 2021-10-12 11:34AM EDT | 95.00 | 14.75 | 16.25 | 16.60 | 0.00 | - | 2 | 530 | 21.02% |
| CVX220617C00097500 | 2021-10-13 3:13PM EDT | 97.50 | 13.89 | 14.40 | 14.80 | 0.00 | - | 4 | 2,504 | 21.28% |
| CVX220617C00100000 | 2021-10-14 3:44PM EDT | 100.00 | 12.32 | 12.65 | 12.95 | 0.00 | - | 149 | 3,353 | 20.91% |
| CVX220617C00105000 | 2021-10-15 1:45PM EDT | 105.00 | 9.80 | 9.65 | 9.95 | +0.28 | +2.94% | 14 | 3,173 | 21.21% |
| CVX220617C00110000 | 2021-10-15 3:01PM EDT | 110.00 | 7.35 | 7.15 | 7.45 | +0.32 | +4.55% | 28 | 7,686 | 21.36% |
| CVX220617C00115000 | 2021-10-15 3:40PM EDT | 115.00 | 5.25 | 5.15 | 5.60 | +0.17 | +3.35% | 82 | 2,515 | 21.89% |
| CVX220617C00120000 | 2021-10-15 3:36PM EDT | 120.00 | 3.73 | 3.65 | 4.00 | +0.08 | +2.19% | 6 | 3,096 | 21.84% |
| CVX220617C00125000 | 2021-10-15 3:27PM EDT | 125.00 | 2.66 | 2.52 | 2.91 | +0.09 | +3.50% | 5 | 1,451 | 22.20% |
| CVX220617C00130000 | 2021-10-15 9:40AM EDT | 130.00 | 1.74 | 1.24 | 2.39 | -0.06 | -3.33% | 1 | 1,114 | 23.65% |
| CVX220617C00135000 | 2021-10-15 10:34AM EDT | 135.00 | 1.17 | 0.79 | 1.42 | -0.03 | -2.50% | 2 | 326 | 22.43% |
| CVX220617C00140000 | 2021-10-13 9:46AM EDT | 140.00 | 0.92 | 0.84 | 0.97 | 0.00 | - | 2 | 1,357 | 22.50% |
| CVX220617C00145000 | 2021-10-11 11:48AM EDT | 145.00 | 0.79 | 0.59 | 0.73 | 0.00 | - | 1 | 692 | 23.13% |
| CVX220617C00150000 | 2021-10-15 10:35AM EDT | 150.00 | 0.49 | 0.40 | 0.53 | -0.03 | -5.77% | 1 | 1,146 | 23.51% |
| CVX220617C00155000 | 2021-10-04 12:30PM EDT | 155.00 | 0.47 | 0.35 | 0.60 | 0.00 | - | 1 | 109 | 26.03% |
| CVX220617C00160000 | 2021-10-11 10:07AM EDT | 160.00 | 0.34 | 0.01 | 0.70 | 0.00 | - | 50 | 765 | 28.71% |
| CVX220617C00165000 | 2021-10-15 10:13AM EDT | 165.00 | 0.22 | 0.21 | 0.24 | -0.01 | -4.35% | 4 | 899 | 25.15% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220617P00030000 | 2021-10-07 9:50AM EDT | 30.00 | 0.21 | 0.01 | 0.26 | 0.00 | - | 20 | 983 | 70.41% |
| CVX220617P00032500 | 2021-09-21 1:55PM EDT | 32.50 | 0.18 | 0.00 | 2.17 | 0.00 | - | 2 | 503 | 94.58% |
| CVX220617P00035000 | 2021-09-21 1:54PM EDT | 35.00 | 0.22 | 0.00 | 2.18 | 0.00 | - | 2 | 354 | 89.31% |
| CVX220617P00037500 | 2021-10-15 3:50PM EDT | 37.50 | 0.48 | 0.00 | 1.12 | +0.23 | +92.00% | 129 | 47 | 73.68% |
| CVX220617P00040000 | 2021-09-23 1:23PM EDT | 40.00 | 0.25 | 0.00 | 2.22 | 0.00 | - | 1 | 301 | 79.98% |
| CVX220617P00042500 | 2021-08-25 5:25PM EDT | 42.50 | 0.24 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 61.23% |
| CVX220617P00045000 | 2021-08-25 5:25PM EDT | 45.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 59 | 57.81% |
| CVX220617P00047500 | 2021-08-25 5:25PM EDT | 47.50 | 2.79 | 0.36 | 0.80 | 0.00 | - | 2 | 309 | 59.13% |
| CVX220617P00050000 | 2021-09-20 10:24AM EDT | 50.00 | 0.68 | 0.12 | 2.33 | 0.00 | - | 2 | 315 | 65.53% |
| CVX220617P00052500 | 2021-08-25 5:25PM EDT | 52.50 | 0.53 | 0.50 | 0.91 | 0.00 | - | 1 | 622 | 54.88% |
| CVX220617P00055000 | 2021-09-24 1:24PM EDT | 55.00 | 0.74 | 0.00 | 2.42 | 0.00 | - | 4 | 827 | 58.42% |
| CVX220617P00057500 | 2021-09-21 10:49AM EDT | 57.50 | 1.02 | 0.00 | 2.47 | 0.00 | - | 66 | 342 | 55.49% |
| CVX220617P00060000 | 2021-09-24 12:49PM EDT | 60.00 | 0.80 | 0.00 | 2.53 | 0.00 | - | 10 | 340 | 52.71% |
| CVX220617P00062500 | 2021-10-04 10:19AM EDT | 62.50 | 0.93 | 0.17 | 2.58 | 0.00 | - | 4 | 263 | 50.78% |
| CVX220617P00065000 | 2021-10-04 2:51PM EDT | 65.00 | 1.02 | 0.00 | 2.65 | 0.00 | - | 10 | 435 | 57.75% |
| CVX220617P00067500 | 2021-10-04 10:23AM EDT | 67.50 | 1.27 | 0.00 | 2.76 | 0.00 | - | 23 | 427 | 55.23% |
| CVX220617P00070000 | 2021-10-05 1:23PM EDT | 70.00 | 1.30 | 0.65 | 0.87 | 0.00 | - | 29 | 361 | 37.72% |
| CVX220617P00072500 | 2021-10-08 11:59AM EDT | 72.50 | 1.40 | 0.88 | 1.01 | 0.00 | - | 2 | 437 | 36.60% |
| CVX220617P00075000 | 2021-10-15 12:53PM EDT | 75.00 | 1.16 | 1.07 | 1.20 | -0.04 | -3.33% | 3 | 1,296 | 35.74% |
| CVX220617P00077500 | 2021-10-15 2:32PM EDT | 77.50 | 1.38 | 1.27 | 1.42 | -0.90 | -39.47% | 3 | 1,340 | 34.90% |
| CVX220617P00080000 | 2021-10-14 10:05AM EDT | 80.00 | 1.80 | 1.54 | 1.73 | 0.00 | - | 5 | 6,093 | 34.42% |
| CVX220617P00082500 | 2021-10-15 3:09PM EDT | 82.50 | 1.89 | 1.80 | 3.25 | -0.28 | -12.90% | 86 | 2,644 | 39.87% |
| CVX220617P00085000 | 2021-10-15 3:09PM EDT | 85.00 | 2.25 | 1.81 | 2.37 | -0.28 | -11.07% | 130 | 2,535 | 32.83% |
| CVX220617P00087500 | 2021-10-14 12:14PM EDT | 87.50 | 3.00 | 2.66 | 2.89 | 0.00 | - | 13 | 2,326 | 32.65% |
| CVX220617P00090000 | 2021-10-15 3:33PM EDT | 90.00 | 3.23 | 2.45 | 3.25 | -0.27 | -7.71% | 21 | 2,812 | 31.50% |
| CVX220617P00092500 | 2021-10-15 3:50PM EDT | 92.50 | 3.80 | 3.65 | 3.85 | -0.30 | -7.32% | 17 | 2,876 | 31.12% |
| CVX220617P00095000 | 2021-10-14 2:59PM EDT | 95.00 | 4.80 | 4.45 | 4.55 | 0.00 | - | 3 | 3,446 | 30.82% |
| CVX220617P00097500 | 2021-10-07 11:00AM EDT | 97.50 | 7.25 | 5.20 | 5.60 | 0.00 | - | 21 | 1,113 | 31.42% |
| CVX220617P00100000 | 2021-10-15 1:27PM EDT | 100.00 | 6.15 | 6.10 | 6.25 | -0.39 | -5.96% | 15 | 3,001 | 30.39% |
| CVX220617P00105000 | 2021-10-15 3:04PM EDT | 105.00 | 8.20 | 8.15 | 8.65 | -0.55 | -6.29% | 138 | 2,989 | 30.95% |
| CVX220617P00110000 | 2021-10-14 12:40PM EDT | 110.00 | 11.50 | 10.80 | 11.35 | 0.00 | - | 142 | 458 | 31.24% |
| CVX220617P00115000 | 2021-10-15 2:12PM EDT | 115.00 | 13.85 | 13.70 | 14.50 | -1.95 | -12.34% | 53 | 3,196 | 31.79% |
| CVX220617P00120000 | 2021-10-15 10:22AM EDT | 120.00 | 17.50 | 17.35 | 18.10 | -11.00 | -38.60% | 1 | 240 | 32.73% |
| CVX220617P00125000 | 2021-10-14 12:55PM EDT | 125.00 | 22.30 | 20.00 | 21.70 | 0.00 | - | 2 | 1,016 | 32.91% |
| CVX220617P00130000 | 2021-10-12 9:50AM EDT | 130.00 | 28.10 | 25.65 | 26.00 | 0.00 | - | 10 | 132 | 34.53% |
| CVX220617P00135000 | 2021-08-25 5:25PM EDT | 135.00 | 40.05 | 38.50 | 38.90 | 0.00 | - | 4 | 15 | 60.74% |
| CVX220617P00140000 | 2021-10-12 10:15AM EDT | 140.00 | 37.15 | 33.40 | 36.40 | 0.00 | - | 10 | 147 | 42.38% |
| CVX220617P00145000 | 2021-08-25 5:25PM EDT | 145.00 | 44.30 | 48.00 | 48.60 | 0.00 | - | 5 | 38 | 66.25% |
| CVX220617P00150000 | 2021-08-25 5:25PM EDT | 150.00 | 49.00 | 52.85 | 53.35 | 0.00 | - | 6 | 49 | 68.69% |
| CVX220617P00155000 | 2021-08-25 5:25PM EDT | 155.00 | 53.85 | 57.70 | 58.45 | 0.00 | - | 2 | 57 | 71.45% |
| CVX220617P00160000 | 2021-08-25 5:25PM EDT | 160.00 | 60.15 | 62.70 | 63.35 | 0.00 | - | 2 | 41 | 73.97% |
| CVX220617P00165000 | 2021-08-25 5:25PM EDT | 165.00 | 63.75 | 67.60 | 68.25 | 0.00 | - | - | 103 | 76.22% |
© 2021 Verizon Media. All rights reserved.
