Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX211203C00090000 | 2021-11-22 12:00PM EST | 90.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX211203C00095000 | 2021-11-22 10:16AM EST | 95.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX211203C00099000 | 2021-10-28 9:04AM EST | 99.00 | 13.35 | 15.25 | 15.95 | 0.00 | - | - | 0 | 167.87% |
| CVX211203C00100000 | 2021-11-23 11:39AM EST | 100.00 | 16.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX211203C00101000 | 2021-11-12 3:05PM EST | 101.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX211203C00102000 | 2021-11-16 3:39PM EST | 102.00 | 15.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX211203C00104000 | 2021-11-30 1:17PM EST | 104.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX211203C00105000 | 2021-11-30 3:05PM EST | 105.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CVX211203C00106000 | 2021-11-29 9:37AM EST | 106.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX211203C00107000 | 2021-11-29 9:31AM EST | 107.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX211203C00108000 | 2021-11-30 1:36PM EST | 108.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX211203C00109000 | 2021-11-30 11:48AM EST | 109.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX211203C00110000 | 2021-11-30 3:59PM EST | 110.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CVX211203C00111000 | 2021-11-30 3:50PM EST | 111.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CVX211203C00112000 | 2021-11-30 3:59PM EST | 112.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CVX211203C00113000 | 2021-11-30 3:58PM EST | 113.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.39% |
| CVX211203C00114000 | 2021-11-30 3:59PM EST | 114.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 3.13% |
| CVX211203C00115000 | 2021-11-30 3:59PM EST | 115.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4,905 | 0 | 6.25% |
| CVX211203C00116000 | 2021-11-30 3:58PM EST | 116.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 6.25% |
| CVX211203C00117000 | 2021-11-30 3:59PM EST | 117.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 12.50% |
| CVX211203C00118000 | 2021-11-30 3:52PM EST | 118.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| CVX211203C00119000 | 2021-11-30 3:59PM EST | 119.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| CVX211203C00120000 | 2021-11-30 3:59PM EST | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 12.50% |
| CVX211203C00121000 | 2021-11-30 12:09PM EST | 121.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| CVX211203C00122000 | 2021-11-30 3:49PM EST | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CVX211203C00123000 | 2021-11-30 2:00PM EST | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| CVX211203C00124000 | 2021-11-30 9:52AM EST | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX211203C00125000 | 2021-11-30 12:45PM EST | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CVX211203C00126000 | 2021-11-24 10:44AM EST | 126.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVX211203C00127000 | 2021-11-29 2:12PM EST | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| CVX211203C00128000 | 2021-11-29 1:00PM EST | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX211203C00130000 | 2021-11-29 9:41AM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| CVX211203C00135000 | 2021-11-22 11:21AM EST | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX211203P00085000 | 2021-11-26 12:36PM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX211203P00090000 | 2021-11-12 2:51PM EST | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CVX211203P00095000 | 2021-11-26 11:28AM EST | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CVX211203P00099000 | 2021-11-30 11:33AM EST | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX211203P00100000 | 2021-11-30 3:53PM EST | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| CVX211203P00101000 | 2021-11-30 3:52PM EST | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CVX211203P00102000 | 2021-11-30 11:11AM EST | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX211203P00103000 | 2021-11-30 11:50AM EST | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX211203P00104000 | 2021-11-30 3:51PM EST | 104.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CVX211203P00105000 | 2021-11-30 2:55PM EST | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| CVX211203P00106000 | 2021-11-30 3:25PM EST | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| CVX211203P00107000 | 2021-11-30 3:43PM EST | 107.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CVX211203P00108000 | 2021-11-30 2:09PM EST | 108.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| CVX211203P00109000 | 2021-11-30 3:27PM EST | 109.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| CVX211203P00110000 | 2021-11-30 3:53PM EST | 110.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| CVX211203P00111000 | 2021-11-30 3:57PM EST | 111.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| CVX211203P00112000 | 2021-11-30 3:57PM EST | 112.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 3.13% |
| CVX211203P00113000 | 2021-11-30 3:59PM EST | 113.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 0.00% |
| CVX211203P00114000 | 2021-11-30 3:52PM EST | 114.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1,634 | 0 | 0.00% |
| CVX211203P00115000 | 2021-11-30 3:59PM EST | 115.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 0.00% |
| CVX211203P00116000 | 2021-11-30 3:52PM EST | 116.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CVX211203P00117000 | 2021-11-30 1:49PM EST | 117.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CVX211203P00118000 | 2021-11-30 11:49AM EST | 118.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX211203P00119000 | 2021-11-29 3:56PM EST | 119.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX211203P00120000 | 2021-11-30 3:50PM EST | 120.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CVX211203P00121000 | 2021-11-26 12:57PM EST | 121.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX211203P00122000 | 2021-11-26 12:16PM EST | 122.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX211203P00125000 | 2021-11-19 9:36AM EST | 125.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX211203P00130000 | 2021-11-22 2:54PM EST | 130.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
