Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.44+1.47 (+1.36%)
As of 9:39AM EDT. Market open.
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210618C00030000 | 2021-05-17 2:55PM EDT | 30.00 | 80.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX210618C00032500 | 2020-07-20 12:11AM EDT | 32.50 | 55.30 | 53.45 | 56.75 | 0.00 | - | - | - | 0.00% |
| CVX210618C00037500 | 2021-05-17 3:55PM EDT | 37.50 | 73.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX210618C00040000 | 2021-02-12 4:41PM EDT | 40.00 | 52.48 | 69.00 | 73.90 | 0.00 | - | 4 | 0 | 720.61% |
| CVX210618C00042500 | 2021-05-17 3:59PM EDT | 42.50 | 68.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX210618C00045000 | 2021-05-17 3:59PM EDT | 45.00 | 65.71 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CVX210618C00047500 | 2020-11-16 4:19PM EDT | 47.50 | 41.15 | 43.45 | 46.65 | 0.00 | - | 90 | 0 | 0.00% |
| CVX210618C00050000 | 2021-02-12 4:29PM EDT | 50.00 | 42.25 | 59.00 | 63.90 | 0.00 | - | 9 | 1 | 579.00% |
| CVX210618C00055000 | 2021-05-17 3:58PM EDT | 55.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 80 | 20 | 0.00% |
| CVX210618C00057500 | 2021-02-12 4:41PM EDT | 57.50 | 35.00 | 51.60 | 56.40 | 0.00 | - | 4 | 0 | 494.53% |
| CVX210618C00060000 | 2021-06-09 12:44PM EDT | 60.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| CVX210618C00062500 | 2021-06-04 10:30AM EDT | 62.50 | 45.11 | 0.00 | 0.00 | 0.00 | - | 50 | 35 | 0.00% |
| CVX210618C00065000 | 2021-05-17 3:51PM EDT | 65.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CVX210618C00067500 | 2021-05-17 3:28PM EDT | 67.50 | 42.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVX210618C00070000 | 2021-06-10 3:55PM EDT | 70.00 | 38.27 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| CVX210618C00072500 | 2021-05-17 2:57PM EDT | 72.50 | 38.80 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 0.00% |
| CVX210618C00075000 | 2021-05-26 9:34AM EDT | 75.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CVX210618C00077500 | 2021-05-25 2:39PM EDT | 77.50 | 26.50 | 0.00 | 0.00 | 0.00 | - | 28 | 31 | 0.00% |
| CVX210618C00080000 | 2021-06-08 12:08PM EDT | 80.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| CVX210618C00082500 | 2021-06-07 10:37AM EDT | 82.50 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| CVX210618C00085000 | 2021-06-08 2:03PM EDT | 85.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 11 | 52 | 0.00% |
| CVX210618C00087500 | 2021-06-14 9:59AM EDT | 87.50 | 20.87 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| CVX210618C00090000 | 2021-06-14 3:49PM EDT | 90.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 0.00% |
| CVX210618C00092500 | 2021-06-14 3:33PM EDT | 92.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 0.00% |
| CVX210618C00095000 | 2021-06-14 1:25PM EDT | 95.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 0.00% |
| CVX210618C00096000 | 2021-05-26 10:25AM EDT | 96.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
| CVX210618C00097000 | 2021-06-08 9:36AM EDT | 97.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| CVX210618C00097500 | 2021-06-14 3:22PM EDT | 97.50 | 10.11 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| CVX210618C00099000 | 2021-06-04 12:48PM EDT | 99.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CVX210618C00099500 | 2021-06-08 11:07AM EDT | 99.50 | 8.84 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| CVX210618C00100000 | 2021-06-14 2:53PM EDT | 100.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 24 | 685 | 0.00% |
| CVX210618C00101000 | 2021-06-04 10:48AM EDT | 101.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CVX210618C00102000 | 2021-06-11 3:17PM EDT | 102.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| CVX210618C00103000 | 2021-06-10 12:15PM EDT | 103.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| CVX210618C00104000 | 2021-06-14 2:38PM EDT | 104.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 24 | 145 | 0.00% |
| CVX210618C00105000 | 2021-06-14 3:47PM EDT | 105.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 829 | 12,422 | 0.00% |
| CVX210618C00106000 | 2021-06-14 3:58PM EDT | 106.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 74 | 1,083 | 0.00% |
| CVX210618C00107000 | 2021-06-14 3:28PM EDT | 107.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 180 | 1,216 | 0.00% |
| CVX210618C00108000 | 2021-06-14 3:53PM EDT | 108.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 738 | 1,672 | 0.00% |
| CVX210618C00109000 | 2021-06-14 3:59PM EDT | 109.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,497 | 2,197 | 0.00% |
| CVX210618C00110000 | 2021-06-14 3:58PM EDT | 110.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3,317 | 51,841 | 1.56% |
| CVX210618C00111000 | 2021-06-14 3:53PM EDT | 111.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 642 | 2,991 | 3.13% |
| CVX210618C00112000 | 2021-06-14 2:08PM EDT | 112.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 314 | 1,514 | 6.25% |
| CVX210618C00113000 | 2021-06-14 2:39PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 169 | 611 | 6.25% |
| CVX210618C00114000 | 2021-06-14 2:29PM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 260 | 12.50% |
| CVX210618C00115000 | 2021-06-14 3:57PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 11,346 | 12.50% |
| CVX210618C00116000 | 2021-06-11 12:16PM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 12.50% |
| CVX210618C00117000 | 2021-06-07 11:01AM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 12.50% |
| CVX210618C00120000 | 2021-06-14 12:45PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 10,785 | 25.00% |
| CVX210618C00125000 | 2021-06-14 11:48AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,175 | 25.00% |
| CVX210618C00130000 | 2021-06-08 2:29PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 2,623 | 50.00% |
| CVX210618C00135000 | 2021-06-02 2:49PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 357 | 50.00% |
| CVX210618C00140000 | 2021-06-07 2:38PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 1,251 | 50.00% |
| CVX210618C00145000 | 2021-05-27 3:56PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,582 | 50.00% |
| CVX210618C00150000 | 2021-06-02 1:58PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 428 | 50.00% |
| CVX210618C00155000 | 2021-06-08 2:31PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 188 | 50.00% |
| CVX210618C00160000 | 2021-04-27 9:30AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 152 | 50.00% |
| CVX210618C00165000 | 2021-04-09 9:51AM EDT | 165.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 247 | 160.94% |
| CVX210618C00170000 | 2021-04-12 2:06PM EDT | 170.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 10 | 18 | 181.64% |
| CVX210618C00175000 | 2021-04-21 3:11PM EDT | 175.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 306 | 165.63% |
| CVX210618C00180000 | 2021-05-10 12:34PM EDT | 180.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 1,694 | 150.00% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210618P00030000 | 2021-04-06 10:00AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 328 | 50.00% |
| CVX210618P00032500 | 2021-01-15 1:57PM EDT | 32.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 30 | 263 | 496.88% |
| CVX210618P00035000 | 2021-04-08 9:32AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 408 | 368.75% |
| CVX210618P00037500 | 2021-05-03 3:33PM EDT | 37.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 10 | 221 | 418.75% |
| CVX210618P00040000 | 2021-03-12 3:58PM EDT | 40.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 5 | 210 | 487.50% |
| CVX210618P00042500 | 2021-01-19 10:32AM EDT | 42.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 512 | 403.91% |
| CVX210618P00045000 | 2021-03-24 3:28PM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 298 | 370.31% |
| CVX210618P00047500 | 2021-03-24 1:30PM EDT | 47.50 | 0.03 | 0.00 | 0.26 | 0.00 | - | 10 | 904 | 361.72% |
| CVX210618P00050000 | 2021-05-17 12:33PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,135 | 50.00% |
| CVX210618P00052500 | 2021-03-08 11:58AM EDT | 52.50 | 0.05 | 0.02 | 0.00 | 0.00 | - | 15 | 58 | 240.63% |
| CVX210618P00055000 | 2021-05-21 2:12PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,359 | 50.00% |
| CVX210618P00057500 | 2021-04-29 3:13PM EDT | 57.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 484 | 257.81% |
| CVX210618P00060000 | 2021-05-17 12:06PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 802 | 50.00% |
| CVX210618P00062500 | 2021-05-28 9:30AM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,199 | 50.00% |
| CVX210618P00065000 | 2021-05-28 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,294 | 50.00% |
| CVX210618P00067500 | 2021-06-04 12:46PM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,029 | 50.00% |
| CVX210618P00070000 | 2021-06-08 10:19AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,953 | 50.00% |
| CVX210618P00072500 | 2021-06-04 12:33PM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 2,333 | 50.00% |
| CVX210618P00075000 | 2021-06-11 2:14PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,181 | 50.00% |
| CVX210618P00077500 | 2021-06-14 2:23PM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,610 | 50.00% |
| CVX210618P00080000 | 2021-06-09 11:33AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 5,105 | 50.00% |
| CVX210618P00082500 | 2021-06-08 10:41AM EDT | 82.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,856 | 50.00% |
| CVX210618P00085000 | 2021-06-10 12:07PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,765 | 50.00% |
| CVX210618P00087500 | 2021-06-03 2:31PM EDT | 87.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 2,856 | 50.00% |
| CVX210618P00090000 | 2021-06-14 11:56AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,734 | 50.00% |
| CVX210618P00092500 | 2021-06-14 11:50AM EDT | 92.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 2,239 | 50.00% |
| CVX210618P00095000 | 2021-06-14 3:14PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 229 | 3,194 | 25.00% |
| CVX210618P00096000 | 2021-06-14 10:26AM EDT | 96.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| CVX210618P00097000 | 2021-06-04 2:38PM EDT | 97.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 238 | 25.00% |
| CVX210618P00097500 | 2021-06-14 3:24PM EDT | 97.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 2,907 | 25.00% |
| CVX210618P00098000 | 2021-06-10 9:57AM EDT | 98.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| CVX210618P00099000 | 2021-06-14 2:38PM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 73 | 2,859 | 25.00% |
| CVX210618P00099500 | 2021-06-11 10:06AM EDT | 99.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 25.00% |
| CVX210618P00100000 | 2021-06-14 3:53PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 673 | 4,658 | 25.00% |
| CVX210618P00101000 | 2021-06-11 3:35PM EDT | 101.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,682 | 25.00% |
| CVX210618P00102000 | 2021-06-14 1:22PM EDT | 102.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 136 | 867 | 12.50% |
| CVX210618P00103000 | 2021-06-14 3:24PM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 85 | 662 | 12.50% |
| CVX210618P00104000 | 2021-06-14 3:30PM EDT | 104.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 880 | 12.50% |
| CVX210618P00105000 | 2021-06-14 3:53PM EDT | 105.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,608 | 4,289 | 12.50% |
| CVX210618P00106000 | 2021-06-14 3:22PM EDT | 106.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 407 | 917 | 6.25% |
| CVX210618P00107000 | 2021-06-14 2:49PM EDT | 107.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 456 | 1,573 | 6.25% |
| CVX210618P00108000 | 2021-06-14 3:30PM EDT | 108.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 214 | 1,539 | 3.13% |
| CVX210618P00109000 | 2021-06-14 2:09PM EDT | 109.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 165 | 379 | 1.56% |
| CVX210618P00110000 | 2021-06-14 3:01PM EDT | 110.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 47 | 2,867 | 0.00% |
| CVX210618P00111000 | 2021-06-14 2:05PM EDT | 111.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 17 | 30 | 0.00% |
| CVX210618P00112000 | 2021-06-14 9:41AM EDT | 112.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CVX210618P00114000 | 2021-06-09 10:02AM EDT | 114.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVX210618P00115000 | 2021-06-14 2:03PM EDT | 115.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 5 | 1,215 | 0.00% |
| CVX210618P00120000 | 2021-06-14 3:24PM EDT | 120.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CVX210618P00125000 | 2021-06-09 1:20PM EDT | 125.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| CVX210618P00130000 | 2021-06-09 1:20PM EDT | 130.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| CVX210618P00135000 | 2021-03-18 2:15PM EDT | 135.00 | 30.80 | 31.05 | 34.35 | 0.00 | - | 1 | 21 | 334.81% |
| CVX210618P00140000 | 2021-03-15 12:05PM EDT | 140.00 | 32.07 | 34.20 | 38.45 | 0.00 | - | 2 | 19 | 325.88% |
| CVX210618P00145000 | 2020-07-14 12:34PM EDT | 145.00 | 61.30 | 58.05 | 60.80 | 0.00 | - | 2 | 1 | 760.35% |
| CVX210618P00150000 | 2020-07-14 12:34PM EDT | 150.00 | 66.20 | 63.00 | 65.70 | 0.00 | - | 2 | 1 | 782.76% |
| CVX210618P00155000 | 2020-07-09 5:06PM EDT | 155.00 | 83.90 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| CVX210618P00160000 | 2021-02-11 12:07PM EDT | 160.00 | 70.90 | 47.20 | 52.00 | 0.00 | - | 3 | 65 | 265.43% |
| CVX210618P00165000 | 2020-07-16 1:17PM EDT | 165.00 | 80.10 | 77.60 | 80.10 | 0.00 | - | 2 | 3 | 836.52% |
| CVX210618P00170000 | 2020-10-29 12:03PM EDT | 170.00 | 105.30 | 79.00 | 82.15 | 0.00 | - | 2 | 2 | 784.08% |
| CVX210618P00175000 | 2020-06-25 2:03PM EDT | 175.00 | 90.70 | 87.05 | 90.30 | 0.00 | - | 2 | 0 | 870.75% |
| CVX210618P00180000 | 2020-07-16 1:17PM EDT | 180.00 | 94.95 | 92.50 | 95.00 | 0.00 | - | 2 | 1 | 890.19% |
© 2021 Verizon Media. All rights reserved.
