Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.25+0.43 (+0.48%)
As of 2:51PM EDT. Market open.
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 | 45.40 | 45.55 | 0.00 | - | 4 | 0 | 685.94% |
| CVX200814C00060000 | 2020-08-03 3:46PM EDT | 60.00 | 24.55 | 30.40 | 30.55 | 0.00 | - | 8 | 5 | 429.69% |
| CVX200814C00065000 | 2020-08-06 11:52AM EDT | 65.00 | 21.90 | 25.40 | 25.60 | 0.00 | - | 4 | 4 | 364.06% |
| CVX200814C00070000 | 2020-08-04 10:53AM EDT | 70.00 | 15.90 | 20.40 | 20.65 | 0.00 | - | - | 3 | 300.00% |
| CVX200814C00075000 | 2020-08-03 9:41AM EDT | 75.00 | 9.60 | 15.40 | 15.55 | 0.00 | - | 1 | 12 | 222.27% |
| CVX200814C00080000 | 2020-08-12 11:04AM EDT | 80.00 | 10.28 | 10.45 | 10.70 | 0.00 | - | 3 | 38 | 173.05% |
| CVX200814C00081000 | 2020-08-10 3:03PM EDT | 81.00 | 8.28 | 9.40 | 9.65 | 0.00 | - | 11 | 41 | 152.54% |
| CVX200814C00082000 | 2020-08-14 12:02PM EDT | 82.00 | 8.45 | 8.40 | 8.60 | +0.11 | +1.32% | 4 | 38 | 135.94% |
| CVX200814C00083000 | 2020-08-11 11:06AM EDT | 83.00 | 6.53 | 7.40 | 7.60 | 0.00 | - | 1 | 0 | 122.85% |
| CVX200814C00083500 | 2020-08-13 9:40AM EDT | 83.50 | 6.65 | 6.90 | 7.10 | 0.00 | - | 1 | 43 | 116.21% |
| CVX200814C00084000 | 2020-08-14 2:34PM EDT | 84.00 | 6.49 | 6.40 | 6.60 | +0.54 | +9.08% | 1 | 66 | 109.57% |
| CVX200814C00084500 | 2020-08-11 3:12PM EDT | 84.50 | 6.40 | 5.90 | 6.15 | 0.00 | - | 4 | 25 | 105.66% |
| CVX200814C00085000 | 2020-08-14 12:04PM EDT | 85.00 | 5.40 | 5.40 | 5.65 | -0.60 | -10.00% | 49 | 205 | 98.83% |
| CVX200814C00085500 | 2020-08-12 1:21PM EDT | 85.50 | 4.40 | 4.90 | 5.15 | 0.00 | - | 302 | 159 | 91.99% |
| CVX200814C00086000 | 2020-08-14 1:50PM EDT | 86.00 | 4.43 | 4.45 | 4.60 | -0.47 | -9.59% | 12 | 266 | 84.96% |
| CVX200814C00086500 | 2020-08-13 3:31PM EDT | 86.50 | 3.79 | 3.95 | 4.15 | +0.09 | +2.43% | 52 | 223 | 80.08% |
| CVX200814C00087000 | 2020-08-14 12:30PM EDT | 87.00 | 3.20 | 3.40 | 3.65 | +0.09 | +2.89% | 23 | 288 | 70.51% |
| CVX200814C00087500 | 2020-08-14 11:10AM EDT | 87.50 | 2.93 | 2.95 | 3.10 | +0.16 | +5.78% | 6 | 540 | 63.28% |
| CVX200814C00088000 | 2020-08-14 2:23PM EDT | 88.00 | 2.51 | 2.44 | 2.60 | -0.49 | -16.33% | 102 | 584 | 55.27% |
| CVX200814C00088500 | 2020-08-14 2:24PM EDT | 88.50 | 2.02 | 1.92 | 2.04 | -0.43 | -17.55% | 10 | 252 | 48.83% |
| CVX200814C00089000 | 2020-08-14 2:34PM EDT | 89.00 | 1.49 | 1.44 | 1.54 | +0.18 | +13.74% | 146 | 462 | 40.53% |
| CVX200814C00089500 | 2020-08-14 2:03PM EDT | 89.50 | 0.93 | 0.95 | 1.04 | +0.11 | +13.41% | 139 | 272 | 31.54% |
| CVX200814C00090000 | 2020-08-14 2:35PM EDT | 90.00 | 0.53 | 0.51 | 0.55 | -0.07 | -11.67% | 2,757 | 1,971 | 21.97% |
| CVX200814C00090500 | 2020-08-14 2:22PM EDT | 90.50 | 0.21 | 0.16 | 0.19 | -0.17 | -44.74% | 426 | 556 | 15.82% |
| CVX200814C00091000 | 2020-08-14 2:19PM EDT | 91.00 | 0.06 | 0.05 | 0.07 | -0.19 | -76.00% | 375 | 457 | 16.41% |
| CVX200814C00091500 | 2020-08-14 2:08PM EDT | 91.50 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 29 | 373 | 18.36% |
| CVX200814C00092000 | 2020-08-14 2:20PM EDT | 92.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 138 | 865 | 21.88% |
| CVX200814C00092500 | 2020-08-14 11:58AM EDT | 92.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 22 | 305 | 28.91% |
| CVX200814C00093000 | 2020-08-14 11:16AM EDT | 93.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 8 | 522 | 33.99% |
| CVX200814C00093500 | 2020-08-13 3:31PM EDT | 93.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 24 | 68 | 38.67% |
| CVX200814C00094000 | 2020-08-14 12:20PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 827 | 35.94% |
| CVX200814C00095000 | 2020-08-14 10:46AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 835 | 43.75% |
| CVX200814C00096000 | 2020-08-11 1:55PM EDT | 96.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 64 | 54.69% |
| CVX200814C00097000 | 2020-08-13 1:11PM EDT | 97.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 62.50% |
| CVX200814C00100000 | 2020-08-13 3:22PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 962 | 75.00% |
| CVX200814C00105000 | 2020-08-11 2:35PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 48 | 118.75% |
| CVX200814C00110000 | 2020-08-11 11:15AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 134.38% |
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 | 0.29 | 0.00 | - | 2 | 2 | 639.84% |
| CVX200814P00060000 | 2020-07-31 10:17AM EDT | 60.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 15 | 70 | 306.25% |
| CVX200814P00065000 | 2020-08-03 11:36AM EDT | 65.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 218.75% |
| CVX200814P00070000 | 2020-08-11 1:10PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 74 | 168.75% |
| CVX200814P00075000 | 2020-08-14 2:32PM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 392 | 143.75% |
| CVX200814P00079000 | 2020-08-12 3:18PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 305 | 93.75% |
| CVX200814P00080000 | 2020-08-14 10:58AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 294 | 98.44% |
| CVX200814P00081000 | 2020-08-14 1:14PM EDT | 81.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 69 | 261 | 85.94% |
| CVX200814P00082000 | 2020-08-13 12:57PM EDT | 82.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 582 | 71.88% |
| CVX200814P00083000 | 2020-08-14 1:26PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 706 | 62.50% |
| CVX200814P00083500 | 2020-08-13 1:17PM EDT | 83.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 159 | 67.19% |
| CVX200814P00084000 | 2020-08-14 11:39AM EDT | 84.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 67 | 419 | 62.50% |
| CVX200814P00084500 | 2020-08-14 9:54AM EDT | 84.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 5 | 211 | 58.59% |
| CVX200814P00085000 | 2020-08-14 2:14PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 56 | 501 | 51.56% |
| CVX200814P00085500 | 2020-08-14 1:13PM EDT | 85.50 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 1 | 102 | 51.56% |
| CVX200814P00086000 | 2020-08-14 12:40PM EDT | 86.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 4 | 452 | 42.19% |
| CVX200814P00086500 | 2020-08-14 1:44PM EDT | 86.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 17 | 157 | 37.50% |
| CVX200814P00087000 | 2020-08-14 9:45AM EDT | 87.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 71 | 222 | 37.50% |
| CVX200814P00087500 | 2020-08-14 1:47PM EDT | 87.50 | 0.03 | 0.00 | 0.02 | -0.09 | -75.00% | 16 | 91 | 32.03% |
| CVX200814P00088000 | 2020-08-14 2:33PM EDT | 88.00 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 191 | 452 | 27.34% |
| CVX200814P00088500 | 2020-08-14 10:25AM EDT | 88.50 | 0.05 | 0.01 | 0.02 | -0.18 | -78.26% | 26 | 236 | 22.27% |
| CVX200814P00089000 | 2020-08-14 2:17PM EDT | 89.00 | 0.03 | 0.01 | 0.03 | -0.26 | -89.66% | 348 | 303 | 18.75% |
| CVX200814P00089500 | 2020-08-14 12:43PM EDT | 89.50 | 0.12 | 0.02 | 0.03 | -0.35 | -74.47% | 137 | 182 | 12.70% |
| CVX200814P00090000 | 2020-08-14 2:32PM EDT | 90.00 | 0.05 | 0.05 | 0.08 | -0.59 | -92.19% | 639 | 437 | 9.38% |
| CVX200814P00090500 | 2020-08-14 2:35PM EDT | 90.50 | 0.20 | 0.20 | 0.23 | -0.78 | -79.59% | 74 | 382 | 0.00% |
| CVX200814P00091000 | 2020-08-14 1:29PM EDT | 91.00 | 0.65 | 0.51 | 0.60 | -0.68 | -51.13% | 6 | 198 | 0.00% |
| CVX200814P00091500 | 2020-08-14 2:31PM EDT | 91.50 | 1.00 | 0.99 | 1.08 | -0.07 | -6.54% | 47 | 200 | 0.00% |
| CVX200814P00092000 | 2020-08-14 2:32PM EDT | 92.00 | 1.49 | 1.39 | 1.59 | -0.45 | -23.20% | 44 | 122 | 0.00% |
| CVX200814P00092500 | 2020-08-10 10:28AM EDT | 92.50 | 1.30 | 1.92 | 2.08 | 0.00 | - | 8 | 13 | 0.00% |
| CVX200814P00093000 | 2020-08-14 11:58AM EDT | 93.00 | 2.63 | 2.46 | 2.54 | -2.52 | -48.93% | 15 | 37 | 0.00% |
| CVX200814P00093500 | 2020-08-03 9:50AM EDT | 93.50 | 9.10 | 2.98 | 3.10 | 0.00 | - | 3 | 9 | 0.00% |
| CVX200814P00094000 | 2020-08-13 1:27PM EDT | 94.00 | 3.55 | 3.35 | 3.55 | 0.00 | - | 6 | 173 | 0.00% |
| CVX200814P00095000 | 2020-08-14 11:36AM EDT | 95.00 | 5.06 | 4.40 | 4.60 | +2.06 | +68.67% | 8 | 11 | 0.00% |
| CVX200814P00096000 | 2020-08-11 12:02PM EDT | 96.00 | 4.65 | 5.40 | 5.60 | 0.00 | - | 141 | 104 | 0.00% |
| CVX200814P00100000 | 2020-07-29 10:13AM EDT | 100.00 | 11.47 | 9.30 | 9.60 | 0.00 | - | - | 0 | 0.00% |
| CVX200814P00105000 | 2020-07-22 10:17AM EDT | 105.00 | 16.00 | 14.45 | 14.65 | 0.00 | - | - | 0 | 0.00% |
| CVX200814P00110000 | 2020-07-23 9:34AM EDT | 110.00 | 19.08 | 19.40 | 19.60 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
