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:115.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210305C00115000 | 2021-02-25 2:08PM EST | 2021-03-05 | 0.12 | 0.01 | 0.13 | 0.00 | - | 60 | 247 | 51.17% |
| CVX210312C00115000 | 2021-02-25 11:06AM EST | 2021-03-12 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 1 | 381 | 41.41% |
| CVX210319C00115000 | 2021-02-26 2:19PM EST | 2021-03-19 | 0.26 | 0.16 | 0.25 | -0.23 | -46.94% | 168 | 3,509 | 37.50% |
| CVX210326C00115000 | 2021-02-26 12:21PM EST | 2021-03-26 | 0.42 | 0.16 | 0.53 | -0.20 | -32.26% | 51 | 243 | 38.92% |
| CVX210401C00115000 | 2021-02-26 2:50PM EST | 2021-04-01 | 0.52 | 0.45 | 0.74 | -0.48 | -48.00% | 50 | 86 | 38.77% |
| CVX210416C00115000 | 2021-02-26 3:59PM EST | 2021-04-16 | 0.90 | 0.77 | 0.94 | -0.50 | -35.71% | 1,332 | 2,072 | 34.74% |
| CVX210618C00115000 | 2021-02-26 3:24PM EST | 2021-06-18 | 2.50 | 2.27 | 2.77 | -0.50 | -16.67% | 62 | 2,463 | 34.50% |
| CVX210917C00115000 | 2021-02-26 3:47PM EST | 2021-09-17 | 4.56 | 3.95 | 4.65 | -0.44 | -8.80% | 69 | 2,394 | 32.92% |
| CVX220121C00115000 | 2021-02-25 2:23PM EST | 2022-01-21 | 5.70 | 5.65 | 6.40 | -1.10 | -16.18% | 19 | 2,586 | 30.84% |
| CVX220617C00115000 | 2021-02-26 3:15PM EST | 2022-06-17 | 7.80 | 5.50 | 10.50 | -1.05 | -11.86% | 3 | 396 | 34.89% |
| CVX230120C00115000 | 2021-02-24 3:31PM EST | 2023-01-20 | 10.59 | 7.60 | 11.50 | 0.00 | - | 8 | 811 | 30.75% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210319P00115000 | 2021-01-15 1:25PM EST | 2021-03-19 | 24.65 | 23.30 | 24.25 | 0.00 | - | 32 | 153 | 147.85% |
| CVX210416P00115000 | 2021-02-26 12:42PM EST | 2021-04-16 | 15.40 | 15.45 | 16.00 | +3.35 | +27.80% | 57 | 19 | 35.45% |
| CVX210618P00115000 | 2021-02-16 12:44PM EST | 2021-06-18 | 19.00 | 16.30 | 18.65 | -4.95 | -20.67% | 1 | 166 | 39.25% |
| CVX210917P00115000 | 2021-02-24 1:39PM EST | 2021-09-17 | 18.56 | 19.80 | 21.95 | 0.00 | - | 1 | 40 | 41.22% |
| CVX220121P00115000 | 2021-02-19 10:07AM EST | 2022-01-21 | 21.00 | 22.00 | 23.95 | 0.00 | - | 25 | 123 | 37.85% |
| CVX220617P00115000 | 2021-02-11 10:43AM EST | 2022-06-17 | 33.35 | 26.00 | 28.20 | 0.00 | - | 4 | 26 | 40.89% |
| CVX230120P00115000 | 2021-02-24 11:06AM EST | 2023-01-20 | 29.77 | 28.50 | 32.95 | 0.00 | - | 10 | 20 | 42.55% |
© 2021 Verizon Media. All rights reserved.
