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
Strike:105.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210305C00105000 | 2021-02-26 3:59PM EST | 2021-03-05 | 0.41 | 0.29 | 0.42 | -0.91 | -68.94% | 636 | 439 | 35.35% |
| CVX210312C00105000 | 2021-02-26 3:54PM EST | 2021-03-12 | 1.10 | 0.96 | 1.15 | -0.94 | -46.08% | 156 | 717 | 37.65% |
| CVX210319C00105000 | 2021-02-26 3:54PM EST | 2021-03-19 | 1.65 | 1.39 | 1.57 | -0.93 | -36.05% | 396 | 9,714 | 35.89% |
| CVX210326C00105000 | 2021-02-26 3:07PM EST | 2021-03-26 | 2.03 | 1.88 | 2.92 | -0.77 | -27.50% | 10 | 556 | 44.43% |
| CVX210401C00105000 | 2021-02-26 3:31PM EST | 2021-04-01 | 2.40 | 2.09 | 2.81 | -0.92 | -27.71% | 42 | 100 | 39.38% |
| CVX210416C00105000 | 2021-02-26 3:57PM EST | 2021-04-16 | 3.20 | 2.78 | 3.20 | -0.92 | -22.33% | 362 | 6,657 | 35.61% |
| CVX210521C00105000 | 2021-02-26 3:27PM EST | 2021-05-21 | 4.69 | 3.70 | 4.70 | -1.05 | -18.29% | 185 | 542 | 35.29% |
| CVX210618C00105000 | 2021-02-26 3:41PM EST | 2021-06-18 | 5.44 | 4.95 | 5.55 | -0.91 | -14.33% | 4,114 | 3,233 | 34.47% |
| CVX210917C00105000 | 2021-02-26 2:57PM EST | 2021-09-17 | 7.75 | 7.05 | 7.75 | -0.65 | -7.74% | 51 | 1,762 | 33.05% |
| CVX220121C00105000 | 2021-02-26 1:24PM EST | 2022-01-21 | 9.42 | 8.80 | 9.85 | -0.78 | -7.65% | 155 | 1,653 | 31.51% |
| CVX220617C00105000 | 2021-02-25 12:47PM EST | 2022-06-17 | 12.01 | 9.80 | 13.50 | 0.00 | - | 11 | 203 | 34.21% |
| CVX230120C00105000 | 2021-02-25 11:06AM EST | 2023-01-20 | 13.55 | 11.80 | 15.00 | 0.00 | - | 17 | 1,491 | 31.09% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210319P00105000 | 2021-02-26 3:18PM EST | 2021-03-19 | 6.05 | 6.00 | 6.60 | +1.05 | +21.00% | 118 | 312 | 36.26% |
| CVX210326P00105000 | 2021-02-25 12:34PM EST | 2021-03-26 | 7.01 | 6.35 | 7.60 | +1.24 | +21.49% | 1 | 93 | 41.37% |
| CVX210416P00105000 | 2021-02-26 2:05PM EST | 2021-04-16 | 7.85 | 7.55 | 8.35 | +1.00 | +14.60% | 30 | 157 | 36.69% |
| CVX210521P00105000 | 2021-02-25 1:47PM EST | 2021-05-21 | 10.22 | 9.65 | 10.40 | +1.62 | +18.84% | 3 | 113 | 39.03% |
| CVX210618P00105000 | 2021-02-26 10:19AM EST | 2021-06-18 | 11.45 | 10.50 | 11.60 | +2.55 | +28.65% | 31 | 255 | 39.28% |
| CVX210917P00105000 | 2021-02-25 1:39PM EST | 2021-09-17 | 14.60 | 12.15 | 15.35 | +2.00 | +15.87% | 6 | 103 | 41.82% |
| CVX220121P00105000 | 2021-02-25 3:37PM EST | 2022-01-21 | 15.85 | 15.55 | 17.25 | 0.00 | - | 73 | 387 | 37.87% |
| CVX220617P00105000 | 2021-02-11 2:03PM EST | 2022-06-17 | 26.35 | 18.20 | 21.50 | 0.00 | - | 1 | 31 | 40.86% |
| CVX230120P00105000 | 2021-02-24 3:25PM EST | 2023-01-20 | 22.17 | 21.75 | 25.75 | 0.00 | - | 12 | 2 | 41.71% |
© 2021 Verizon Media. All rights reserved.
