Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.60+0.54 (+0.54%)
At close: 4:02PM EDT
Strike:100.00
Callsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX211001C00100000 | 2021-09-24 3:58PM EDT | 2021-10-01 | 1.58 | 1.51 | 1.61 | +0.21 | +15.33% | 524 | 1,060 | 23.24% |
| CVX211008C00100000 | 2021-09-24 3:34PM EDT | 2021-10-08 | 2.32 | 2.08 | 2.23 | +0.34 | +17.17% | 60 | 307 | 24.44% |
| CVX211015C00100000 | 2021-09-24 3:57PM EDT | 2021-10-15 | 2.61 | 2.54 | 2.65 | +0.26 | +11.06% | 372 | 7,401 | 24.37% |
| CVX211022C00100000 | 2021-09-24 2:14PM EDT | 2021-10-22 | 2.90 | 2.98 | 3.15 | +0.05 | +1.75% | 40 | 200 | 25.64% |
| CVX211029C00100000 | 2021-09-24 3:39PM EDT | 2021-10-29 | 3.60 | 3.45 | 3.70 | +0.25 | +7.46% | 30 | 862 | 27.37% |
| CVX211119C00100000 | 2021-09-24 3:58PM EDT | 2021-11-19 | 4.30 | 4.25 | 4.30 | +0.31 | +7.77% | 298 | 6,617 | 25.48% |
| CVX211217C00100000 | 2021-09-24 3:09PM EDT | 2021-12-17 | 4.85 | 4.80 | 4.85 | +0.24 | +5.21% | 75 | 3,397 | 23.68% |
| CVX220121C00100000 | 2021-09-24 3:45PM EDT | 2022-01-21 | 5.86 | 5.65 | 5.75 | +0.30 | +5.40% | 40 | 6,012 | 23.84% |
| CVX220318C00100000 | 2021-09-24 3:44PM EDT | 2022-03-18 | 6.85 | 6.65 | 6.80 | +0.20 | +3.01% | 285 | 495 | 23.46% |
| CVX220617C00100000 | 2021-09-24 3:53PM EDT | 2022-06-17 | 8.00 | 7.95 | 8.10 | +0.26 | +3.36% | 15 | 2,156 | 22.85% |
| CVX230120C00100000 | 2021-09-24 3:47PM EDT | 2023-01-20 | 10.40 | 10.05 | 10.30 | -0.10 | -0.95% | 32 | 3,297 | 21.76% |
| CVX240119C00100000 | 2021-09-22 10:35AM EDT | 2024-01-19 | 11.50 | 10.35 | 14.30 | -0.45 | -3.77% | 1 | 27 | 23.07% |
Putsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX211001P00100000 | 2021-09-24 3:59PM EDT | 2021-10-01 | 0.93 | 0.91 | 0.97 | -0.44 | -32.12% | 446 | 161 | 22.51% |
| CVX211008P00100000 | 2021-09-24 2:52PM EDT | 2021-10-08 | 1.55 | 1.49 | 1.60 | -0.43 | -21.72% | 179 | 114 | 24.05% |
| CVX211015P00100000 | 2021-09-24 3:41PM EDT | 2021-10-15 | 1.88 | 1.90 | 1.99 | -0.37 | -16.44% | 227 | 1,731 | 23.73% |
| CVX211022P00100000 | 2021-09-24 1:02PM EDT | 2021-10-22 | 2.45 | 2.29 | 2.44 | -0.35 | -12.50% | 92 | 55 | 24.63% |
| CVX211029P00100000 | 2021-09-24 2:06PM EDT | 2021-10-29 | 2.95 | 2.67 | 3.05 | -0.32 | -9.79% | 2 | 52 | 26.98% |
| CVX211119P00100000 | 2021-09-24 3:24PM EDT | 2021-11-19 | 4.30 | 4.30 | 4.40 | -0.45 | -9.47% | 192 | 2,175 | 29.97% |
| CVX211217P00100000 | 2021-09-24 3:43PM EDT | 2021-12-17 | 5.20 | 5.15 | 5.30 | -0.29 | -5.28% | 45 | 2,126 | 29.18% |
| CVX220121P00100000 | 2021-09-24 3:58PM EDT | 2022-01-21 | 6.10 | 6.05 | 6.20 | -1.50 | -19.74% | 153 | 5,695 | 28.47% |
| CVX220318P00100000 | 2021-09-24 3:44PM EDT | 2022-03-18 | 8.10 | 8.10 | 8.30 | -0.60 | -6.90% | 38 | 731 | 31.10% |
| CVX220617P00100000 | 2021-09-24 3:44PM EDT | 2022-06-17 | 10.52 | 10.50 | 10.65 | -0.37 | -3.40% | 4 | 2,842 | 32.16% |
| CVX230120P00100000 | 2021-09-23 12:06PM EDT | 2023-01-20 | 15.50 | 14.70 | 15.10 | 0.00 | - | 1 | 806 | 33.68% |
© 2021 Verizon Media. All rights reserved.
