Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
108.79+4.29 (+4.11%)
As of 12:44PM EST. Market open.
Strike:101.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210305C00101000 | 2021-03-04 2:34PM EST | 2021-03-05 | 5.85 | 7.30 | 7.60 | +2.35 | +67.14% | 13 | 0 | 0.00% |
| CVX210312C00101000 | 2021-03-04 3:59PM EST | 2021-03-12 | 6.40 | 7.75 | 8.00 | +1.94 | +43.50% | 18 | 335 | 36.13% |
| CVX210319C00101000 | 2021-03-05 11:32AM EST | 2021-03-19 | 6.70 | 8.20 | 8.40 | +1.40 | +26.42% | 14 | 558 | 35.89% |
| CVX210326C00101000 | 2021-03-02 2:58PM EST | 2021-03-26 | 5.55 | 8.25 | 9.05 | 0.00 | - | 1 | 137 | 39.01% |
| CVX210401C00101000 | 2021-03-05 10:44AM EST | 2021-04-01 | 7.56 | 7.75 | 9.45 | +1.06 | +16.31% | 32 | 17 | 39.11% |
| CVX210409C00101000 | 2021-02-25 3:50PM EST | 2021-04-09 | 5.24 | 8.10 | 9.85 | 0.00 | - | 1 | 2 | 38.26% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210305P00101000 | 2021-03-05 12:17PM EST | 2021-03-05 | 0.02 | 0.02 | 0.03 | -0.16 | -88.89% | 12 | 0 | 67.97% |
| CVX210312P00101000 | 2021-03-05 12:22PM EST | 2021-03-12 | 0.38 | 0.35 | 0.37 | -0.67 | -63.81% | 107 | 480 | 41.99% |
| CVX210319P00101000 | 2021-03-05 12:12PM EST | 2021-03-19 | 0.96 | 0.83 | 0.86 | -1.03 | -51.76% | 17 | 119 | 40.58% |
| CVX210326P00101000 | 2021-03-04 12:42PM EST | 2021-03-26 | 2.66 | 1.26 | 1.62 | 0.00 | - | 9 | 37 | 43.63% |
| CVX210401P00101000 | 2021-03-03 9:31AM EST | 2021-04-01 | 2.07 | 1.53 | 2.64 | 0.00 | - | 1 | 0 | 49.32% |
| CVX210409P00101000 | 2021-03-04 11:03AM EST | 2021-04-09 | 2.38 | 2.13 | 3.20 | 0.00 | - | - | 3 | 48.39% |
© 2021 Verizon Media. All rights reserved.
