Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.64+2.79 (+2.94%)
At close: 4:02PM EDT
Strike:105.00
Callsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX211015C00105000 | 2021-06-23 2:22PM EDT | 2021-10-15 | 6.50 | 6.40 | 6.55 | 0.00 | - | 67 | 209 | 100.49% |
| CVX211119C00105000 | 2021-06-23 10:34AM EDT | 2021-11-19 | 7.29 | 7.20 | 7.30 | -0.41 | -5.32% | 2 | 333 | 66.68% |
| CVX211217C00105000 | 2021-06-24 10:47AM EDT | 2021-12-17 | 7.65 | 7.60 | 7.70 | +0.15 | +2.00% | 3 | 636 | 56.60% |
| CVX220121C00105000 | 2020-11-06 3:04PM EDT | 2022-01-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CVX220617C00105000 | 2021-06-24 10:28AM EDT | 2022-06-17 | 9.84 | 9.75 | 10.05 | -0.01 | -0.10% | 2 | 1,254 | 39.05% |
| CVX230120C00105000 | 2021-06-18 3:40PM EDT | 2023-01-20 | 11.80 | 11.10 | 11.70 | +1.55 | +15.12% | 5 | 3,467 | 32.66% |
Putsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX211015P00105000 | 2021-06-23 11:18AM EDT | 2021-10-15 | 5.72 | 5.65 | 5.75 | 0.00 | - | 103 | 356 | 0.00% |
| CVX211119P00105000 | 2021-06-24 9:39AM EDT | 2021-11-19 | 7.30 | 7.15 | 7.25 | -0.05 | -0.68% | 26 | 251 | 0.00% |
| CVX211217P00105000 | 2021-06-22 9:35AM EDT | 2021-12-17 | 9.00 | 7.75 | 7.95 | 0.00 | - | 10 | 513 | 14.97% |
| CVX220121P00105000 | 2021-06-21 3:23PM EDT | 2022-01-21 | 8.95 | 8.20 | 8.35 | 0.00 | - | 50 | 2,023 | 15.24% |
| CVX220617P00105000 | 2020-09-28 9:32AM EDT | 2022-06-17 | 38.18 | 40.50 | 45.35 | 0.00 | - | 1 | 21 | 118.32% |
| CVX230120P00105000 | 2021-06-04 11:08AM EDT | 2023-01-20 | 16.06 | 15.30 | 15.90 | 0.00 | - | 13 | 1,303 | 25.63% |
© 2021 Verizon Media. All rights reserved.
