Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.50+0.70 (+1.02%)
At close: 4:03PM EDT
69.50 0.00 (0.00%)
After hours: 6:33PM EDT
Callsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201030C00055000 | 2020-10-29 10:28AM EDT | 55.00 | 12.00 | 13.45 | 15.95 | 0.00 | - | 4 | 76 | 276.56% |
| CVX201030C00060000 | 2020-10-30 10:32AM EDT | 60.00 | 8.69 | 9.35 | 10.10 | +1.49 | +20.69% | 1 | 142 | 195.70% |
| CVX201030C00065000 | 2020-10-30 3:57PM EDT | 65.00 | 4.38 | 4.25 | 4.70 | +0.68 | +18.38% | 35 | 58 | 105.08% |
| CVX201030C00066000 | 2020-10-30 3:32PM EDT | 66.00 | 3.25 | 3.25 | 3.70 | +0.05 | +1.56% | 28 | 122 | 87.30% |
| CVX201030C00067000 | 2020-10-30 1:41PM EDT | 67.00 | 2.42 | 2.28 | 2.70 | +0.01 | +0.41% | 65 | 176 | 69.14% |
| CVX201030C00067500 | 2020-10-30 3:40PM EDT | 67.50 | 1.52 | 1.81 | 2.21 | -0.59 | -27.96% | 199 | 214 | 60.55% |
| CVX201030C00068000 | 2020-10-30 3:54PM EDT | 68.00 | 1.30 | 1.44 | 1.70 | -0.34 | -20.73% | 741 | 818 | 49.61% |
| CVX201030C00068500 | 2020-10-30 2:53PM EDT | 68.50 | 0.86 | 0.94 | 1.17 | -0.54 | -38.57% | 151 | 179 | 36.52% |
| CVX201030C00069000 | 2020-10-30 3:58PM EDT | 69.00 | 0.55 | 0.45 | 0.61 | -0.51 | -48.11% | 8,315 | 566 | 20.41% |
| CVX201030C00070000 | 2020-10-30 3:56PM EDT | 70.00 | 0.05 | 0.01 | 0.06 | -0.60 | -92.31% | 5,561 | 829 | 15.63% |
| CVX201030C00071000 | 2020-10-30 3:33PM EDT | 71.00 | 0.02 | 0.00 | 0.03 | -0.40 | -95.24% | 406 | 408 | 27.34% |
| CVX201030C00072000 | 2020-10-30 3:51PM EDT | 72.00 | 0.03 | 0.00 | 0.03 | -0.19 | -86.36% | 238 | 813 | 40.63% |
| CVX201030C00073000 | 2020-10-30 2:57PM EDT | 73.00 | 0.04 | 0.00 | 0.02 | -0.11 | -73.33% | 83 | 1,558 | 49.22% |
| CVX201030C00074000 | 2020-10-30 3:53PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 101 | 998 | 50.00% |
| CVX201030C00075000 | 2020-10-30 3:39PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 67 | 1,597 | 59.38% |
| CVX201030C00075500 | 2020-10-30 3:42PM EDT | 75.50 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 29 | 295 | 81.25% |
| CVX201030C00076000 | 2020-10-30 1:10PM EDT | 76.00 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 134 | 727 | 68.75% |
| CVX201030C00076500 | 2020-10-30 10:27AM EDT | 76.50 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 15 | 287 | 71.88% |
| CVX201030C00077000 | 2020-10-30 3:57PM EDT | 77.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 66 | 488 | 82.81% |
| CVX201030C00077500 | 2020-10-30 12:06PM EDT | 77.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 8 | 203 | 92.19% |
| CVX201030C00078000 | 2020-10-29 3:55PM EDT | 78.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 9 | 339 | 92.19% |
| CVX201030C00078500 | 2020-10-30 10:53AM EDT | 78.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 1 | 266 | 87.50% |
| CVX201030C00079000 | 2020-10-30 1:38PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 164 | 93.75% |
| CVX201030C00079500 | 2020-10-28 10:34AM EDT | 79.50 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 68 | 127.34% |
| CVX201030C00080000 | 2020-10-30 1:26PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 7 | 873 | 109.38% |
| CVX201030C00080500 | 2020-10-27 2:55PM EDT | 80.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 98 | 125.00% |
| CVX201030C00081000 | 2020-10-26 12:49PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 109.38% |
| CVX201030C00081500 | 2020-10-30 10:44AM EDT | 81.50 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 2 | 19 | 140.63% |
| CVX201030C00082000 | 2020-10-30 1:19PM EDT | 82.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 3,362 | 148.44% |
| CVX201030C00082500 | 2020-10-29 2:18PM EDT | 82.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 73 | 118.75% |
| CVX201030C00083000 | 2020-10-19 12:53PM EDT | 83.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 25 | 154.69% |
| CVX201030C00083500 | 2020-10-21 9:36AM EDT | 83.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 39 | 165.63% |
| CVX201030C00084000 | 2020-10-27 3:53PM EDT | 84.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 63 | 131.25% |
| CVX201030C00084500 | 2020-10-27 3:41PM EDT | 84.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 9 | 170.31% |
| CVX201030C00085000 | 2020-10-30 11:11AM EDT | 85.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 1 | 128 | 175.00% |
| CVX201030C00085500 | 2020-10-30 11:11AM EDT | 85.50 | 0.02 | 0.00 | 0.12 | -0.12 | -85.71% | 1 | 58 | 193.75% |
| CVX201030C00086000 | 2020-10-19 3:21PM EDT | 86.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 146.88% |
| CVX201030C00087000 | 2020-10-14 11:50AM EDT | 87.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 171.88% |
| CVX201030C00090000 | 2020-10-27 9:38AM EDT | 90.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 43 | 217.19% |
| CVX201030C00095000 | 2020-10-27 2:18PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 23 | 206.25% |
| CVX201030C00100000 | 2020-09-24 9:40AM EDT | 100.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 262.50% |
| CVX201030C00105000 | 2020-10-09 1:22PM EDT | 105.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 262.50% |
Putsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX201030P00050000 | 2020-10-28 10:32AM EDT | 50.00 | 0.02 | - | 0.03 | 0.00 | - | 2 | 12 | 271.88% |
| CVX201030P00055000 | 2020-10-29 2:45PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 37 | 41 | 162.50% |
| CVX201030P00060000 | 2020-10-30 2:36PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 81 | 795 | 106.25% |
| CVX201030P00064000 | 2020-10-30 12:41PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 166 | 801 | 62.50% |
| CVX201030P00065000 | 2020-10-30 2:22PM EDT | 65.00 | 0.03 | 0.00 | 0.02 | -0.17 | -85.00% | 360 | 960 | 57.81% |
| CVX201030P00066000 | 2020-10-30 3:25PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 282 | 781 | 46.88% |
| CVX201030P00067000 | 2020-10-30 3:51PM EDT | 67.00 | 0.01 | 0.00 | 0.02 | -0.53 | -98.15% | 195 | 889 | 39.06% |
| CVX201030P00067500 | 2020-10-30 3:14PM EDT | 67.50 | 0.01 | 0.00 | 0.01 | -0.56 | -98.25% | 160 | 371 | 28.91% |
| CVX201030P00068000 | 2020-10-30 3:27PM EDT | 68.00 | 0.04 | 0.01 | 0.03 | -0.74 | -94.87% | 438 | 590 | 28.13% |
| CVX201030P00068500 | 2020-10-30 3:53PM EDT | 68.50 | 0.02 | 0.00 | 0.04 | -0.99 | -98.02% | 468 | 516 | 22.07% |
| CVX201030P00069000 | 2020-10-30 3:51PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -1.22 | -99.19% | 1,201 | 1,608 | 9.38% |
| CVX201030P00070000 | 2020-10-30 3:58PM EDT | 70.00 | 0.40 | 0.34 | 0.54 | -1.39 | -77.65% | 456 | 1,388 | 13.48% |
| CVX201030P00071000 | 2020-10-30 3:58PM EDT | 71.00 | 1.47 | 1.30 | 1.52 | -1.12 | -43.24% | 130 | 764 | 25.00% |
| CVX201030P00072000 | 2020-10-30 3:56PM EDT | 72.00 | 2.76 | 2.31 | 2.52 | -0.61 | -18.10% | 80 | 1,336 | 37.50% |
| CVX201030P00073000 | 2020-10-30 3:56PM EDT | 73.00 | 3.66 | 3.30 | 3.80 | -1.39 | -27.52% | 39 | 609 | 58.59% |
| CVX201030P00074000 | 2020-10-30 1:31PM EDT | 74.00 | 5.41 | 4.30 | 4.75 | -0.29 | -5.09% | 23 | 145 | 62.50% |
| CVX201030P00075000 | 2020-10-30 2:04PM EDT | 75.00 | 5.98 | 5.30 | 5.55 | -0.57 | -8.70% | 8 | 243 | 82.81% |
| CVX201030P00075500 | 2020-10-30 2:30PM EDT | 75.50 | 6.50 | 5.80 | 6.45 | -1.80 | -21.69% | 3 | 211 | 107.03% |
| CVX201030P00076000 | 2020-10-30 2:19PM EDT | 76.00 | 6.79 | 6.30 | 7.25 | -2.43 | -26.36% | 35 | 64 | 138.28% |
| CVX201030P00076500 | 2020-10-26 11:05AM EDT | 76.50 | 5.75 | 6.20 | 7.70 | 0.00 | - | 1 | 15 | 195.70% |
| CVX201030P00077000 | 2020-10-30 1:18PM EDT | 77.00 | 8.45 | 5.10 | 9.50 | -3.30 | -28.09% | 5 | 41 | 318.16% |
| CVX201030P00077500 | 2020-10-30 12:33PM EDT | 77.50 | 8.83 | 7.60 | 8.30 | +1.78 | +25.25% | 12 | 64 | 163.09% |
| CVX201030P00078000 | 2020-10-28 2:46PM EDT | 78.00 | 9.45 | 6.85 | 10.25 | 0.00 | - | 7 | 32 | 116.41% |
| CVX201030P00078500 | 2020-10-28 2:31PM EDT | 78.50 | 11.25 | 6.80 | 11.35 | 0.00 | - | 1 | 13 | 130.47% |
| CVX201030P00079000 | 2020-09-21 9:31AM EDT | 79.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 0.00% |
| CVX201030P00079500 | 2020-10-26 2:08PM EDT | 79.50 | 8.95 | 7.60 | 11.90 | 0.00 | - | 2 | 11 | 355.66% |
| CVX201030P00080000 | 2020-10-30 12:32PM EDT | 80.00 | 11.28 | 10.25 | 10.55 | -0.12 | -1.05% | 26 | 74 | 136.72% |
| CVX201030P00080500 | 2020-10-27 1:33PM EDT | 80.50 | 10.48 | 8.90 | 13.00 | 0.00 | - | 2 | 3 | 381.35% |
| CVX201030P00081000 | 2020-10-08 10:39AM EDT | 81.00 | 8.11 | 10.15 | 13.05 | 0.00 | - | 2 | 0 | 165.63% |
| CVX201030P00082000 | 2020-10-08 11:58AM EDT | 82.00 | 7.95 | 10.15 | 14.15 | 0.00 | - | - | 10 | 375.39% |
| CVX201030P00082500 | 2020-10-30 2:05PM EDT | 82.50 | 13.48 | 10.80 | 15.50 | -2.33 | -14.74% | 1 | 11 | 195.31% |
| CVX201030P00083000 | 2020-10-09 9:39AM EDT | 83.00 | 9.97 | 11.40 | 15.90 | 0.00 | - | 2 | 10 | 200.78% |
| CVX201030P00083500 | 2020-10-30 3:22PM EDT | 83.50 | 14.15 | 12.55 | 15.05 | -2.05 | -12.65% | 1 | 7 | 338.87% |
| CVX201030P00084000 | 2020-10-21 11:26AM EDT | 84.00 | 13.05 | 12.45 | 16.60 | 0.00 | - | 2 | 3 | 159.38% |
| CVX201030P00085000 | 2020-10-23 2:15PM EDT | 85.00 | 13.10 | 14.25 | 16.55 | 0.00 | - | 3 | 10 | 359.57% |
| CVX201030P00087000 | 2020-09-21 12:04AM EDT | 87.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CVX201030P00090000 | 2020-09-21 12:04AM EDT | 90.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2020 Verizon Media. All rights reserved.
