Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
89.82-0.90 (-0.99%)
At close: 4:02PM EDT
Callsfor14 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200814C00045000 | 2020-07-31 9:59AM EDT | 45.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX200814C00060000 | 2020-08-03 3:46PM EDT | 60.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVX200814C00065000 | 2020-08-06 11:52AM EDT | 65.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX200814C00070000 | 2020-08-04 10:53AM EDT | 70.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX200814C00080000 | 2020-08-12 11:04AM EDT | 80.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX200814C00081000 | 2020-08-10 3:03PM EDT | 81.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX200814C00082000 | 2020-08-10 12:20PM EDT | 82.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX200814C00083000 | 2020-08-11 11:06AM EDT | 83.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX200814C00083500 | 2020-08-13 9:40AM EDT | 83.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX200814C00084500 | 2020-08-11 3:12PM EDT | 84.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX200814C00085500 | 2020-08-12 1:21PM EDT | 85.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| CVX200814C00086000 | 2020-08-13 12:59PM EDT | 86.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CVX200814C00086500 | 2020-08-13 3:31PM EDT | 86.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CVX200814C00087000 | 2020-08-13 3:40PM EDT | 87.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CVX200814C00087500 | 2020-08-13 2:30PM EDT | 87.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.00% |
| CVX200814C00088000 | 2020-08-13 11:28AM EDT | 88.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CVX200814C00088500 | 2020-08-13 10:17AM EDT | 88.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX200814C00089500 | 2020-08-13 3:59PM EDT | 89.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CVX200814C00090000 | 2020-08-13 3:31PM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 1.56% |
| CVX200814C00090500 | 2020-08-13 3:29PM EDT | 90.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 3.13% |
| CVX200814C00091500 | 2020-08-13 3:46PM EDT | 91.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| CVX200814C00092000 | 2020-08-13 3:29PM EDT | 92.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 12.50% |
| CVX200814C00092500 | 2020-08-13 2:32PM EDT | 92.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| CVX200814C00093000 | 2020-08-13 2:14PM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 12.50% |
| CVX200814C00093500 | 2020-08-13 3:31PM EDT | 93.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| CVX200814C00094000 | 2020-08-13 3:13PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 25.00% |
| CVX200814C00095000 | 2020-08-13 1:59PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| CVX200814C00096000 | 2020-08-11 1:55PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX200814C00097000 | 2020-08-13 1:11PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX200814C00100000 | 2020-08-13 3:22PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CVX200814C00105000 | 2020-08-11 2:35PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
Putsfor14 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200814P00045000 | 2020-07-20 10:44AM EDT | 45.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX200814P00065000 | 2020-08-03 11:36AM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX200814P00070000 | 2020-08-11 1:10PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CVX200814P00075000 | 2020-08-12 12:39PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX200814P00079000 | 2020-08-12 3:18PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX200814P00080000 | 2020-08-13 3:41PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| CVX200814P00081000 | 2020-08-12 3:37PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| CVX200814P00083000 | 2020-08-13 10:49AM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX200814P00083500 | 2020-08-13 1:17PM EDT | 83.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CVX200814P00084500 | 2020-08-11 2:56PM EDT | 84.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX200814P00085000 | 2020-08-13 2:12PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CVX200814P00085500 | 2020-08-13 9:30AM EDT | 85.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX200814P00086000 | 2020-08-13 3:50PM EDT | 86.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| CVX200814P00087000 | 2020-08-13 3:00PM EDT | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CVX200814P00087500 | 2020-08-13 11:56AM EDT | 87.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| CVX200814P00088000 | 2020-08-13 3:15PM EDT | 88.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| CVX200814P00088500 | 2020-08-13 3:59PM EDT | 88.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| CVX200814P00089000 | 2020-08-13 3:51PM EDT | 89.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| CVX200814P00089500 | 2020-08-13 3:59PM EDT | 89.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| CVX200814P00090000 | 2020-08-13 3:54PM EDT | 90.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| CVX200814P00090500 | 2020-08-13 2:49PM EDT | 90.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.00% |
| CVX200814P00091000 | 2020-08-13 3:50PM EDT | 91.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CVX200814P00091500 | 2020-08-13 12:13PM EDT | 91.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX200814P00092500 | 2020-08-10 10:28AM EDT | 92.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVX200814P00093000 | 2020-07-28 12:25PM EDT | 93.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CVX200814P00094000 | 2020-08-13 1:27PM EDT | 94.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX200814P00095000 | 2020-08-11 9:47AM EDT | 95.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX200814P00096000 | 2020-08-11 12:02PM EDT | 96.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| CVX200814P00100000 | 2020-07-29 10:13AM EDT | 100.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX200814P00105000 | 2020-07-22 10:17AM EDT | 105.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX200814P00110000 | 2020-07-23 9:34AM EDT | 110.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
