Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.76-0.56 (-0.58%)
At close: 4:03PM EDT
96.63 -0.13 (-0.13%)
After hours: 07:26PM EDT
After hours: 07:26PM EDT
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210917C00030000 | 2021-08-17 1:18PM EDT | 30.00 | 70.07 | 66.45 | 67.00 | 0.00 | - | 2 | 0 | 1,104.69% |
| CVX210917C00032500 | 2021-08-17 2:40PM EDT | 32.50 | 67.55 | 64.05 | 64.40 | 0.00 | - | 25 | 0 | 954.69% |
| CVX210917C00035000 | 2021-08-25 5:24PM EDT | 35.00 | 53.90 | 61.45 | 61.85 | 0.00 | - | 4 | 0 | 842.19% |
| CVX210917C00037500 | 2021-08-25 5:24PM EDT | 37.50 | 50.90 | 58.90 | 59.40 | 0.00 | - | 25 | 0 | 837.50% |
| CVX210917C00040000 | 2021-08-25 5:24PM EDT | 40.00 | 49.20 | 56.05 | 56.85 | 0.00 | - | 2 | 2 | 737.50% |
| CVX210917C00045000 | 2021-08-25 5:24PM EDT | 45.00 | 40.50 | 51.50 | 51.85 | 0.00 | - | 2 | 2 | 646.88% |
| CVX210917C00047500 | 2021-08-25 5:24PM EDT | 47.50 | 61.70 | 49.00 | 49.35 | 0.00 | - | 1 | 1 | 604.69% |
| CVX210917C00050000 | 2021-08-25 5:24PM EDT | 50.00 | 60.16 | 46.60 | 46.85 | 0.00 | - | 10 | 0 | 564.06% |
| CVX210917C00052500 | 2021-08-17 2:14PM EDT | 52.50 | 47.70 | 43.70 | 44.35 | 0.00 | - | 50 | 0 | 526.56% |
| CVX210917C00055000 | 2021-08-25 5:24PM EDT | 55.00 | 32.97 | 41.15 | 41.85 | 0.00 | - | 2 | 2 | 489.84% |
| CVX210917C00060000 | 2021-09-02 10:23AM EDT | 60.00 | 37.65 | 36.50 | 36.85 | 0.00 | - | 10 | 55 | 421.88% |
| CVX210917C00062500 | 2021-08-25 5:24PM EDT | 62.50 | 13.20 | 34.10 | 34.30 | 0.00 | - | 36 | 0 | 350.00% |
| CVX210917C00065000 | 2021-08-25 5:24PM EDT | 65.00 | 43.18 | 31.10 | 31.85 | 0.00 | - | 4 | 0 | 357.81% |
| CVX210917C00067500 | 2021-08-25 5:24PM EDT | 67.50 | 42.65 | 29.05 | 29.30 | 0.00 | - | 6 | 0 | 293.75% |
| CVX210917C00070000 | 2021-08-23 9:44AM EDT | 70.00 | 26.45 | 26.20 | 26.85 | 0.00 | - | 2 | 1 | 298.44% |
| CVX210917C00072500 | 2021-08-18 10:05AM EDT | 72.50 | 25.40 | 24.15 | 24.30 | 0.00 | - | 1 | 0 | 240.63% |
| CVX210917C00075000 | 2021-08-27 10:00AM EDT | 75.00 | 23.25 | 21.65 | 21.95 | 0.00 | - | 3 | 0 | 215.63% |
| CVX210917C00077500 | 2021-09-17 9:32AM EDT | 77.50 | 20.50 | 19.15 | 19.40 | +0.30 | +1.49% | 1 | 0 | 168.75% |
| CVX210917C00080000 | 2021-08-30 12:37PM EDT | 80.00 | 16.55 | 16.65 | 16.90 | -1.28 | -7.18% | 2 | 17 | 146.88% |
| CVX210917C00082500 | 2021-08-20 9:45AM EDT | 82.50 | 14.50 | 14.15 | 14.40 | +2.45 | +20.33% | 1 | 2 | 125.00% |
| CVX210917C00085000 | 2021-09-17 3:13PM EDT | 85.00 | 11.55 | 11.60 | 11.85 | -1.85 | -13.81% | 69 | 0 | 136.72% |
| CVX210917C00087500 | 2021-09-17 1:33PM EDT | 87.50 | 9.14 | 9.15 | 9.40 | -0.61 | -6.26% | 4 | 30 | 84.38% |
| CVX210917C00090000 | 2021-09-17 3:57PM EDT | 90.00 | 6.75 | 6.65 | 6.85 | -0.30 | -4.26% | 41 | 404 | 84.77% |
| CVX210917C00092000 | 2021-09-14 11:41AM EDT | 92.00 | 4.85 | 4.65 | 4.90 | 0.00 | - | 4 | 12 | 70.90% |
| CVX210917C00092500 | 2021-09-17 2:27PM EDT | 92.50 | 4.08 | 4.15 | 4.40 | -1.67 | -29.04% | 12 | 198 | 65.04% |
| CVX210917C00093000 | 2021-09-17 9:35AM EDT | 93.00 | 4.00 | 3.65 | 3.85 | -0.20 | -4.76% | 11 | 173 | 52.93% |
| CVX210917C00094000 | 2021-09-15 9:59AM EDT | 94.00 | 2.66 | 2.68 | 2.95 | -1.67 | -38.57% | 1 | 55 | 51.95% |
| CVX210917C00095000 | 2021-09-17 3:49PM EDT | 95.00 | 1.68 | 1.65 | 1.92 | -1.23 | -42.27% | 1,039 | 0 | 36.13% |
| CVX210917C00096000 | 2021-09-17 3:14PM EDT | 96.00 | 0.77 | 0.68 | 0.94 | -0.82 | -51.57% | 148 | 395 | 23.05% |
| CVX210917C00096500 | 2021-09-17 3:56PM EDT | 96.50 | 0.20 | 0.20 | 0.40 | -1.04 | -83.87% | 320 | 762 | 12.31% |
| CVX210917C00097000 | 2021-09-17 3:44PM EDT | 97.00 | 0.05 | 0.00 | 0.04 | -0.61 | -92.42% | 921 | 1,438 | 6.15% |
| CVX210917C00097500 | 2021-09-17 3:49PM EDT | 97.50 | 0.02 | 0.00 | 0.03 | -0.37 | -94.87% | 478 | 2,699 | 11.72% |
| CVX210917C00098000 | 2021-09-17 3:28PM EDT | 98.00 | 0.01 | 0.00 | 0.03 | -0.19 | -95.00% | 372 | 1,165 | 16.99% |
| CVX210917C00098500 | 2021-09-17 3:15PM EDT | 98.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 214 | 1,403 | 17.97% |
| CVX210917C00099000 | 2021-09-17 3:51PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 314 | 0 | 21.88% |
| CVX210917C00100000 | 2021-09-17 3:49PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 409 | 0 | 29.69% |
| CVX210917C00101000 | 2021-09-17 3:18PM EDT | 101.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 218 | 2,210 | 41.41% |
| CVX210917C00102000 | 2021-09-17 11:48AM EDT | 102.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 1,127 | 53.13% |
| CVX210917C00103000 | 2021-09-17 10:49AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 4,593 | 51.56% |
| CVX210917C00104000 | 2021-09-15 3:28PM EDT | 104.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 0 | 62.50% |
| CVX210917C00105000 | 2021-09-17 3:30PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 6,133 | 59.38% |
| CVX210917C00106000 | 2021-09-13 3:12PM EDT | 106.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 382 | 76.56% |
| CVX210917C00110000 | 2021-09-16 2:00PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18,859 | 90.63% |
| CVX210917C00115000 | 2021-09-17 1:28PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 23,840 | 118.75% |
| CVX210917C00120000 | 2021-09-15 2:38PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 0 | 143.75% |
| CVX210917C00125000 | 2021-09-15 10:59AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,476 | 168.75% |
| CVX210917C00130000 | 2021-09-07 12:26PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,466 | 187.50% |
| CVX210917C00135000 | 2021-09-15 3:13PM EDT | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 931 | 234.38% |
| CVX210917C00140000 | 2021-09-09 10:05AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,028 | 231.25% |
| CVX210917C00145000 | 2021-09-01 3:06PM EDT | 145.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1,610 | 300.00% |
| CVX210917C00150000 | 2021-08-27 1:10PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,602 | 275.00% |
| CVX210917C00155000 | 2021-08-31 10:55AM EDT | 155.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 81 | 337.50% |
| CVX210917C00160000 | 2021-08-25 5:24PM EDT | 160.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 356.25% |
| CVX210917C00165000 | 2021-08-25 5:24PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 375.00% |
| CVX210917C00170000 | 2021-08-25 5:24PM EDT | 170.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 1 | 0 | 400.00% |
| CVX210917C00175000 | 2021-08-23 9:59AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 356.25% |
| CVX210917C00180000 | 2021-08-25 5:24PM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 0 | 375.00% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210917P00030000 | 2021-08-27 2:35PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 705 | 725.00% |
| CVX210917P00032500 | 2021-08-25 5:24PM EDT | 32.50 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 347 | 775.00% |
| CVX210917P00035000 | 2021-08-25 5:24PM EDT | 35.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | 0 | 725.00% |
| CVX210917P00037500 | 2021-08-25 5:24PM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 681.25% |
| CVX210917P00040000 | 2021-08-25 5:24PM EDT | 40.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 550.00% |
| CVX210917P00042500 | 2021-08-25 5:24PM EDT | 42.50 | 1.79 | 0.00 | 0.28 | 0.00 | - | - | 0 | 734.38% |
| CVX210917P00045000 | 2021-08-25 5:24PM EDT | 45.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 556.25% |
| CVX210917P00047500 | 2021-08-25 5:24PM EDT | 47.50 | 0.12 | 0.00 | 0.01 | 0.00 | - | 15 | 0 | 450.00% |
| CVX210917P00050000 | 2021-08-25 5:24PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 412.50% |
| CVX210917P00052500 | 2021-08-20 11:32AM EDT | 52.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 0 | 440.63% |
| CVX210917P00055000 | 2021-08-19 11:57AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 418.75% |
| CVX210917P00057500 | 2021-08-19 11:19AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 387.50% |
| CVX210917P00060000 | 2021-08-24 3:15PM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 295 | 359.38% |
| CVX210917P00062500 | 2021-08-25 5:24PM EDT | 62.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 7 | 0 | 331.25% |
| CVX210917P00065000 | 2021-08-27 1:25PM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 721 | 262.50% |
| CVX210917P00067500 | 2021-08-25 12:10PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 202 | 278.13% |
| CVX210917P00070000 | 2021-09-09 11:45AM EDT | 70.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 1,482 | 262.50% |
| CVX210917P00072500 | 2021-08-27 1:25PM EDT | 72.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 232.81% |
| CVX210917P00075000 | 2021-09-13 1:52PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 542 | 168.75% |
| CVX210917P00077500 | 2021-09-07 10:10AM EDT | 77.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 168.75% |
| CVX210917P00080000 | 2021-09-15 2:11PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 174 | 0 | 131.25% |
| CVX210917P00082500 | 2021-09-15 2:21PM EDT | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,856 | 112.50% |
| CVX210917P00085000 | 2021-09-17 11:23AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 0 | 93.75% |
| CVX210917P00087500 | 2021-09-16 10:21AM EDT | 87.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 6,940 | 75.00% |
| CVX210917P00090000 | 2021-09-17 2:28PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 4,941 | 54.69% |
| CVX210917P00092000 | 2021-09-17 10:52AM EDT | 92.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 17 | 278 | 51.56% |
| CVX210917P00092500 | 2021-09-17 2:53PM EDT | 92.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 74 | 2,849 | 39.06% |
| CVX210917P00093000 | 2021-09-17 10:06AM EDT | 93.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 12 | 0 | 35.16% |
| CVX210917P00094000 | 2021-09-17 3:34PM EDT | 94.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 61 | 0 | 30.47% |
| CVX210917P00095000 | 2021-09-17 3:44PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 226 | 4,516 | 20.70% |
| CVX210917P00096000 | 2021-09-17 3:34PM EDT | 96.00 | 0.04 | 0.00 | 0.02 | -0.06 | -60.00% | 808 | 873 | 10.74% |
| CVX210917P00096500 | 2021-09-17 3:57PM EDT | 96.50 | 0.03 | 0.01 | 0.03 | -0.16 | -84.21% | 767 | 232 | 5.76% |
| CVX210917P00097000 | 2021-09-17 3:59PM EDT | 97.00 | 0.27 | 0.13 | 0.35 | -0.07 | -20.59% | 426 | 976 | 10.35% |
| CVX210917P00097500 | 2021-09-17 3:59PM EDT | 97.50 | 0.73 | 0.59 | 0.83 | +0.17 | +30.36% | 806 | 0 | 16.70% |
| CVX210917P00098000 | 2021-09-17 3:04PM EDT | 98.00 | 1.28 | 1.12 | 1.35 | +0.50 | +64.10% | 203 | 1,336 | 24.81% |
| CVX210917P00098500 | 2021-09-17 10:40AM EDT | 98.50 | 1.97 | 1.53 | 1.82 | +0.93 | +89.42% | 65 | 352 | 28.32% |
| CVX210917P00099000 | 2021-09-17 12:21PM EDT | 99.00 | 2.32 | 2.16 | 2.36 | +0.71 | +44.10% | 9 | 261 | 37.89% |
| CVX210917P00100000 | 2021-09-17 3:30PM EDT | 100.00 | 3.32 | 3.15 | 3.35 | +0.74 | +28.68% | 329 | 3,677 | 48.05% |
| CVX210917P00101000 | 2021-09-16 11:57AM EDT | 101.00 | 4.50 | 4.10 | 4.35 | +0.70 | +18.42% | 1 | 8 | 58.40% |
| CVX210917P00102000 | 2021-09-16 1:33PM EDT | 102.00 | 5.30 | 5.15 | 5.35 | +1.01 | +23.54% | 86 | 136 | 68.36% |
| CVX210917P00103000 | 2021-09-15 1:56PM EDT | 103.00 | 5.95 | 6.15 | 6.35 | 0.00 | - | 1 | 28 | 51.56% |
| CVX210917P00104000 | 2021-08-26 9:33AM EDT | 104.00 | 6.40 | 7.05 | 7.35 | 0.00 | - | - | 0 | 87.11% |
| CVX210917P00105000 | 2021-09-17 3:57PM EDT | 105.00 | 8.35 | 8.15 | 8.40 | +0.92 | +12.38% | 67 | 0 | 78.13% |
| CVX210917P00110000 | 2021-09-17 3:59PM EDT | 110.00 | 13.30 | 13.15 | 13.35 | +0.60 | +4.72% | 28 | 758 | 96.88% |
| CVX210917P00115000 | 2021-08-26 11:09AM EDT | 115.00 | 16.95 | 18.20 | 18.35 | 0.00 | - | 1 | 0 | 146.88% |
| CVX210917P00120000 | 2021-09-17 1:29PM EDT | 120.00 | 23.32 | 23.20 | 23.35 | +1.84 | +8.57% | 2 | 34 | 178.13% |
| CVX210917P00125000 | 2021-08-30 9:36AM EDT | 125.00 | 26.39 | 28.20 | 28.40 | 0.00 | - | 3 | 0 | 221.09% |
| CVX210917P00130000 | 2021-08-25 5:24PM EDT | 130.00 | 32.75 | 33.20 | 33.35 | 0.00 | - | 7 | 0 | 232.81% |
| CVX210917P00135000 | 2021-08-25 5:24PM EDT | 135.00 | 30.15 | 38.15 | 38.95 | 0.00 | - | 7 | 102 | 355.47% |
| CVX210917P00140000 | 2021-08-25 5:24PM EDT | 140.00 | 38.83 | 43.15 | 43.85 | 0.00 | - | 5 | 0 | 374.22% |
| CVX210917P00145000 | 2021-08-25 5:24PM EDT | 145.00 | 62.20 | 48.20 | 48.50 | 0.00 | - | - | 1 | 353.13% |
| CVX210917P00150000 | 2021-08-25 5:24PM EDT | 150.00 | 45.35 | 53.20 | 53.40 | 0.00 | - | - | 3 | 349.22% |
| CVX210917P00155000 | 2021-08-25 5:24PM EDT | 155.00 | 104.75 | 58.15 | 58.95 | 0.00 | - | 30 | 42 | 467.97% |
| CVX210917P00160000 | 2021-08-25 5:24PM EDT | 160.00 | 76.90 | 63.15 | 63.80 | 0.00 | - | - | 24 | 471.88% |
| CVX210917P00165000 | 2021-08-25 5:24PM EDT | 165.00 | 81.55 | 68.15 | 68.40 | 0.00 | - | - | 1 | 389.06% |
| CVX210917P00170000 | 2021-08-25 5:24PM EDT | 170.00 | 82.95 | 73.15 | 73.55 | 0.00 | - | 2 | 3 | 465.63% |
| CVX210917P00175000 | 2021-08-25 5:24PM EDT | 175.00 | 90.70 | 78.15 | 78.50 | 0.00 | - | 2 | 1 | 470.31% |
| CVX210917P00180000 | 2021-08-25 5:24PM EDT | 180.00 | 96.25 | 83.20 | 83.70 | 0.00 | - | - | 2 | 550.78% |
© 2021 Verizon Media. All rights reserved.
