Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
103.31+3.68 (+3.69%)
At close: 4:03PM EST
104.10 +0.79 (0.76%)
Pre-market: 6:07AM EST
Strike:100.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210226C00100000 | 2021-02-24 3:54PM EST | 2021-02-26 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1,623 | 0 | 0.00% |
| CVX210305C00100000 | 2021-02-24 3:59PM EST | 2021-03-05 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1,304 | 0 | 0.00% |
| CVX210312C00100000 | 2021-02-24 2:49PM EST | 2021-03-12 | 5.05 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| CVX210319C00100000 | 2021-02-24 3:58PM EST | 2021-03-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2,782 | 0 | 0.00% |
| CVX210326C00100000 | 2021-02-24 3:43PM EST | 2021-03-26 | 5.98 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 0.00% |
| CVX210401C00100000 | 2021-02-24 3:18PM EST | 2021-04-01 | 6.36 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.00% |
| CVX210416C00100000 | 2021-02-24 3:54PM EST | 2021-04-16 | 7.15 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 0.00% |
| CVX210521C00100000 | 2021-02-24 3:37PM EST | 2021-05-21 | 8.57 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| CVX210618C00100000 | 2021-02-24 3:54PM EST | 2021-06-18 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4,991 | 0 | 0.00% |
| CVX210917C00100000 | 2021-02-24 3:30PM EST | 2021-09-17 | 11.11 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| CVX220121C00100000 | 2021-02-24 3:26PM EST | 2022-01-21 | 13.22 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| CVX220617C00100000 | 2021-02-24 12:32PM EST | 2022-06-17 | 14.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CVX230120C00100000 | 2021-02-24 2:26PM EST | 2023-01-20 | 16.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210226P00100000 | 2021-02-24 3:51PM EST | 2021-02-26 | 0.16 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 12.50% |
| CVX210305P00100000 | 2021-02-24 3:58PM EST | 2021-03-05 | 0.89 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 6.25% |
| CVX210312P00100000 | 2021-02-24 2:03PM EST | 2021-03-12 | 1.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CVX210319P00100000 | 2021-02-24 3:58PM EST | 2021-03-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 3.13% |
| CVX210326P00100000 | 2021-02-24 11:44AM EST | 2021-03-26 | 2.78 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| CVX210401P00100000 | 2021-02-24 1:28PM EST | 2021-04-01 | 2.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| CVX210416P00100000 | 2021-02-24 3:58PM EST | 2021-04-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 3.13% |
| CVX210618P00100000 | 2021-02-24 3:26PM EST | 2021-06-18 | 6.45 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 1.56% |
| CVX210917P00100000 | 2021-02-24 1:13PM EST | 2021-09-17 | 9.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CVX220121P00100000 | 2021-02-24 12:27PM EST | 2022-01-21 | 12.51 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| CVX220617P00100000 | 2021-02-22 11:29AM EST | 2022-06-17 | 18.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| CVX230120P00100000 | 2021-02-17 9:32AM EST | 2023-01-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2021 Verizon Media. All rights reserved.
