Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.00-2.35 (-2.30%)
At close: 4:04PM EST
99.99 -0.01 (-0.01%)
After hours: 7:59PM EST
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210305C00080000 | 2021-02-12 3:41PM EST | 80.00 | 12.50 | 18.55 | 22.00 | 0.00 | - | 7 | 1 | 99.61% |
| CVX210305C00083000 | 2021-02-17 11:47AM EST | 83.00 | 14.15 | 16.50 | 18.50 | +2.30 | +19.41% | 1 | 11 | 99.02% |
| CVX210305C00084000 | 2021-02-12 2:41PM EST | 84.00 | 8.05 | 14.40 | 18.05 | 0.00 | - | 25 | 0 | 78.13% |
| CVX210305C00085000 | 2021-02-25 3:13PM EST | 85.00 | 17.50 | 12.50 | 16.55 | 0.00 | - | 10 | 14 | 126.86% |
| CVX210305C00086000 | 2021-02-12 3:41PM EST | 86.00 | 6.50 | 13.05 | 15.55 | 0.00 | - | 14 | 1 | 74.22% |
| CVX210305C00086500 | 2021-02-22 12:48PM EST | 86.50 | 13.05 | 13.05 | 15.25 | 0.00 | - | 1 | 1 | 88.09% |
| CVX210305C00087000 | 2021-02-12 11:07AM EST | 87.00 | 5.07 | 12.25 | 14.90 | 0.00 | - | 5 | 0 | 82.52% |
| CVX210305C00087500 | 2021-02-23 1:06PM EST | 87.50 | 11.80 | 11.55 | 13.50 | 0.00 | - | 1 | 15 | 95.17% |
| CVX210305C00088000 | 2021-02-19 3:03PM EST | 88.00 | 11.50 | 10.50 | 13.55 | 0.00 | - | 8 | 26 | 108.64% |
| CVX210305C00089000 | 2021-02-25 2:50PM EST | 89.00 | 13.27 | 10.05 | 12.85 | 0.00 | - | 2 | 48 | 67.58% |
| CVX210305C00089500 | 2021-02-18 11:18AM EST | 89.50 | 9.94 | 9.20 | 12.00 | 0.00 | - | 1 | 40 | 98.14% |
| CVX210305C00090000 | 2021-02-26 2:40PM EST | 90.00 | 9.90 | 8.90 | 11.70 | -2.43 | -19.71% | 3 | 184 | 56.25% |
| CVX210305C00090500 | 2021-02-22 11:26AM EST | 90.50 | 7.75 | 8.45 | 10.85 | 0.00 | - | 3 | 75 | 88.09% |
| CVX210305C00091000 | 2021-02-26 11:15AM EST | 91.00 | 8.73 | 7.95 | 10.65 | -0.42 | -4.59% | 6 | 59 | 51.71% |
| CVX210305C00091500 | 2021-02-22 3:20PM EST | 91.50 | 9.08 | 8.25 | 9.85 | -2.84 | -23.83% | 1 | 42 | 58.98% |
| CVX210305C00092000 | 2021-02-25 1:25PM EST | 92.00 | 10.85 | 7.10 | 8.75 | 0.00 | - | 3 | 108 | 62.79% |
| CVX210305C00092500 | 2021-02-24 12:32PM EST | 92.50 | 10.62 | 6.75 | 8.75 | 0.00 | - | 1 | 225 | 73.54% |
| CVX210305C00093000 | 2021-02-26 2:45PM EST | 93.00 | 7.08 | 6.15 | 8.75 | -3.02 | -29.90% | 1 | 89 | 82.42% |
| CVX210305C00093500 | 2021-02-26 9:50AM EST | 93.50 | 7.28 | 6.60 | 7.40 | -3.34 | -31.45% | 8 | 34 | 58.69% |
| CVX210305C00094000 | 2021-02-26 3:38PM EST | 94.00 | 6.70 | 6.00 | 7.35 | -2.40 | -26.37% | 137 | 231 | 66.80% |
| CVX210305C00094500 | 2021-02-24 2:11PM EST | 94.50 | 6.40 | 5.75 | 6.50 | -2.75 | -30.05% | 7 | 59 | 55.42% |
| CVX210305C00095000 | 2021-02-26 3:33PM EST | 95.00 | 5.85 | 4.75 | 6.10 | -1.75 | -23.03% | 22 | 1,028 | 54.79% |
| CVX210305C00095500 | 2021-02-24 11:58AM EST | 95.50 | 5.25 | 4.70 | 5.65 | -2.30 | -30.46% | 2 | 178 | 52.83% |
| CVX210305C00096000 | 2021-02-26 10:55AM EST | 96.00 | 4.85 | 4.45 | 5.80 | -1.85 | -27.61% | 27 | 215 | 63.48% |
| CVX210305C00096500 | 2021-02-26 2:18PM EST | 96.50 | 4.55 | 4.05 | 5.40 | -1.60 | -26.02% | 7 | 161 | 62.01% |
| CVX210305C00097000 | 2021-02-26 1:00PM EST | 97.00 | 3.83 | 3.65 | 4.25 | -2.21 | -36.59% | 29 | 161 | 45.31% |
| CVX210305C00097500 | 2021-02-26 3:20PM EST | 97.50 | 3.90 | 3.30 | 3.80 | -1.67 | -29.98% | 10 | 137 | 42.92% |
| CVX210305C00098000 | 2021-02-26 3:57PM EST | 98.00 | 3.30 | 2.94 | 3.25 | -1.35 | -29.03% | 473 | 701 | 38.40% |
| CVX210305C00098500 | 2021-02-26 3:36PM EST | 98.50 | 3.40 | 2.61 | 2.99 | -1.55 | -31.31% | 137 | 1,058 | 39.36% |
| CVX210305C00099000 | 2021-02-26 3:46PM EST | 99.00 | 2.78 | 2.31 | 2.58 | -1.17 | -29.62% | 309 | 415 | 37.13% |
| CVX210305C00099500 | 2021-02-26 2:22PM EST | 99.50 | 2.15 | 2.01 | 2.31 | -1.68 | -43.86% | 99 | 112 | 37.21% |
| CVX210305C00100000 | 2021-02-26 3:57PM EST | 100.00 | 1.91 | 1.75 | 2.03 | -1.79 | -48.38% | 667 | 760 | 36.74% |
| CVX210305C00101000 | 2021-02-26 3:55PM EST | 101.00 | 1.67 | 1.27 | 1.53 | -1.33 | -44.33% | 149 | 144 | 35.84% |
| CVX210305C00102000 | 2021-02-26 3:55PM EST | 102.00 | 1.23 | 0.94 | 1.12 | -1.37 | -52.69% | 306 | 401 | 35.11% |
| CVX210305C00103000 | 2021-02-26 3:58PM EST | 103.00 | 0.74 | 0.65 | 0.81 | -1.33 | -64.25% | 862 | 525 | 34.86% |
| CVX210305C00104000 | 2021-02-26 3:34PM EST | 104.00 | 0.73 | 0.46 | 0.58 | -0.98 | -57.31% | 297 | 213 | 34.86% |
| CVX210305C00105000 | 2021-02-26 3:59PM EST | 105.00 | 0.41 | 0.29 | 0.42 | -0.91 | -68.94% | 636 | 439 | 35.35% |
| CVX210305C00110000 | 2021-02-26 3:22PM EST | 110.00 | 0.10 | 0.03 | 0.18 | -0.29 | -74.36% | 276 | 1,082 | 45.02% |
| CVX210305C00115000 | 2021-02-25 2:08PM EST | 115.00 | 0.12 | 0.01 | 0.13 | 0.00 | - | 60 | 247 | 51.17% |
| CVX210305C00120000 | 2021-02-26 11:58AM EST | 120.00 | 0.02 | 0.01 | 0.05 | -0.06 | -75.00% | 31 | 96 | 57.03% |
| CVX210305C00125000 | 2021-02-22 3:26PM EST | 125.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 35 | 77 | 67.58% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210305P00065000 | 2021-02-16 12:07AM EST | 65.00 | 0.11 | - | 0.02 | 0.00 | - | - | 2 | 120.31% |
| CVX210305P00070000 | 2021-02-03 11:51AM EST | 70.00 | 0.20 | 0.00 | 0.16 | 0.00 | - | 1 | 267 | 120.31% |
| CVX210305P00075000 | 2021-02-17 3:35PM EST | 75.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 5 | 156 | 112.50% |
| CVX210305P00080000 | 2021-02-25 3:46PM EST | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 2,762 | 64.06% |
| CVX210305P00082000 | 2021-02-24 3:50PM EST | 82.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 5 | 91 | 79.88% |
| CVX210305P00083000 | 2021-02-26 12:24PM EST | 83.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 5 | 78 | 81.05% |
| CVX210305P00083500 | 2021-02-16 11:10AM EST | 83.50 | 0.28 | 0.00 | 0.16 | 0.00 | - | 3 | 34 | 66.41% |
| CVX210305P00084000 | 2021-02-25 3:29PM EST | 84.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 79 | 60.16% |
| CVX210305P00085000 | 2021-02-26 2:47PM EST | 85.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 28 | 130 | 56.64% |
| CVX210305P00086000 | 2021-02-26 3:51PM EST | 86.00 | 0.05 | 0.00 | 0.21 | +0.02 | +66.67% | 3 | 50 | 59.96% |
| CVX210305P00086500 | 2021-02-19 12:31PM EST | 86.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 19 | 57.42% |
| CVX210305P00087000 | 2021-02-23 11:15AM EST | 87.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 65 | 54.49% |
| CVX210305P00087500 | 2021-02-24 1:07PM EST | 87.50 | 0.10 | 0.00 | 0.21 | +0.06 | +150.00% | 1 | 39 | 54.10% |
| CVX210305P00088000 | 2021-02-24 3:59PM EST | 88.00 | 0.14 | 0.00 | 0.08 | +0.06 | +75.00% | 20 | 166 | 49.81% |
| CVX210305P00089000 | 2021-02-26 10:09AM EST | 89.00 | 0.19 | 0.00 | 0.24 | +0.16 | +533.33% | 1 | 179 | 57.52% |
| CVX210305P00089500 | 2021-02-25 10:13AM EST | 89.50 | 0.12 | 0.02 | 0.13 | +0.09 | +300.00% | 1 | 90 | 48.44% |
| CVX210305P00090000 | 2021-02-26 12:23PM EST | 90.00 | 0.14 | 0.05 | 0.15 | +0.09 | +180.00% | 75 | 257 | 47.85% |
| CVX210305P00090500 | 2021-02-24 1:28PM EST | 90.50 | 0.05 | 0.00 | 0.28 | 0.00 | - | 5 | 90 | 53.03% |
| CVX210305P00091000 | 2021-02-26 1:29PM EST | 91.00 | 0.15 | 0.00 | 0.15 | +0.08 | +114.29% | 6 | 65 | 43.85% |
| CVX210305P00091500 | 2021-02-23 11:50AM EST | 91.50 | 0.27 | 0.07 | 0.19 | +0.18 | +200.00% | 1 | 83 | 44.14% |
| CVX210305P00092000 | 2021-02-26 12:54PM EST | 92.00 | 0.19 | 0.09 | 0.20 | +0.01 | +5.56% | 20 | 127 | 42.58% |
| CVX210305P00092500 | 2021-02-26 2:45PM EST | 92.50 | 0.29 | 0.12 | 0.23 | +0.19 | +190.00% | 11 | 142 | 41.80% |
| CVX210305P00093000 | 2021-02-26 2:31PM EST | 93.00 | 0.30 | 0.14 | 0.27 | +0.16 | +114.29% | 32 | 141 | 41.41% |
| CVX210305P00093500 | 2021-02-26 12:57PM EST | 93.50 | 0.33 | 0.19 | 0.31 | +0.15 | +83.33% | 9 | 94 | 40.67% |
| CVX210305P00094000 | 2021-02-26 3:28PM EST | 94.00 | 0.31 | 0.20 | 0.36 | +0.13 | +72.22% | 271 | 408 | 40.14% |
| CVX210305P00094500 | 2021-02-26 2:32PM EST | 94.50 | 0.33 | 0.24 | 0.40 | +0.10 | +43.48% | 443 | 21 | 39.01% |
| CVX210305P00095000 | 2021-02-26 3:55PM EST | 95.00 | 0.31 | 0.40 | 0.46 | -0.06 | -16.22% | 241 | 223 | 38.38% |
| CVX210305P00095500 | 2021-02-26 3:27PM EST | 95.50 | 0.45 | 0.43 | 0.54 | +0.03 | +7.14% | 76 | 81 | 37.99% |
| CVX210305P00096000 | 2021-02-26 2:52PM EST | 96.00 | 0.55 | 0.48 | 0.62 | +0.15 | +37.50% | 61 | 299 | 37.35% |
| CVX210305P00096500 | 2021-02-26 11:55AM EST | 96.50 | 0.70 | 0.57 | 0.72 | +0.18 | +34.62% | 40 | 89 | 36.87% |
| CVX210305P00097000 | 2021-02-26 3:49PM EST | 97.00 | 0.60 | 0.67 | 0.87 | +0.01 | +1.69% | 345 | 119 | 37.26% |
| CVX210305P00098000 | 2021-02-26 3:55PM EST | 98.00 | 0.95 | 0.92 | 1.11 | +0.05 | +5.56% | 175 | 194 | 35.65% |
| CVX210305P00098500 | 2021-02-26 3:49PM EST | 98.50 | 0.95 | 0.97 | 1.32 | +0.01 | +1.06% | 57 | 56 | 36.13% |
| CVX210305P00099000 | 2021-02-26 3:43PM EST | 99.00 | 1.24 | 1.25 | 1.49 | +0.17 | +15.89% | 110 | 229 | 35.45% |
| CVX210305P00100000 | 2021-02-26 3:56PM EST | 100.00 | 1.62 | 1.66 | 2.01 | +0.22 | +15.71% | 645 | 662 | 36.38% |
© 2021 Verizon Media. All rights reserved.
