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:120.00
Callsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX211001C00120000 | 2021-09-02 11:11AM EDT | 2021-10-01 | 0.12 | 0.00 | 0.12 | 0.00 | - | - | 0 | 60.55% |
| CVX211008C00120000 | 2021-09-23 11:50AM EDT | 2021-10-08 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 10 | 44.82% |
| CVX211015C00120000 | 2021-09-23 2:06PM EDT | 2021-10-15 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 20 | 2,130 | 34.18% |
| CVX211022C00120000 | 2021-09-16 2:09PM EDT | 2021-10-22 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 253 | 35.65% |
| CVX211119C00120000 | 2021-09-24 2:12PM EDT | 2021-11-19 | 0.16 | 0.15 | 0.17 | 0.00 | - | 4 | 550 | 25.49% |
| CVX211217C00120000 | 2021-09-24 9:54AM EDT | 2021-12-17 | 0.35 | 0.30 | 0.35 | +0.04 | +12.90% | 12 | 1,200 | 24.07% |
| CVX220121C00120000 | 2021-09-24 1:02PM EDT | 2022-01-21 | 0.65 | 0.62 | 0.68 | +0.02 | +3.17% | 39 | 6,522 | 23.78% |
| CVX220318C00120000 | 2021-09-24 2:23PM EDT | 2022-03-18 | 1.25 | 1.23 | 1.30 | +0.01 | +0.81% | 10 | 743 | 23.71% |
| CVX220617C00120000 | 2021-09-24 10:54AM EDT | 2022-06-17 | 2.27 | 2.06 | 2.28 | +0.22 | +10.73% | 103 | 2,443 | 23.44% |
| CVX230120C00120000 | 2021-09-24 2:10PM EDT | 2023-01-20 | 4.10 | 4.10 | 4.30 | -0.10 | -2.38% | 13 | 518 | 22.81% |
| CVX240119C00120000 | 2021-09-20 1:21PM EDT | 2024-01-19 | 4.80 | 4.50 | 8.55 | 0.00 | - | 1 | 10 | 24.76% |
Putsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX211015P00120000 | 2021-09-22 11:50AM EDT | 2021-10-15 | 21.75 | 18.50 | 20.60 | 0.00 | - | 8 | 103 | 66.75% |
| CVX211119P00120000 | 2021-09-24 10:31AM EDT | 2021-11-19 | 20.70 | 20.40 | 21.00 | -5.45 | -20.84% | 1 | 68 | 44.93% |
| CVX211217P00120000 | 2021-09-17 10:30AM EDT | 2021-12-17 | 24.60 | 20.85 | 21.05 | 0.00 | - | 5 | 1,463 | 37.09% |
| CVX220121P00120000 | 2021-09-22 12:04PM EDT | 2022-01-21 | 23.75 | 21.15 | 21.35 | 0.00 | - | 5 | 194 | 33.08% |
| CVX220318P00120000 | 2021-09-22 2:49PM EDT | 2022-03-18 | 25.55 | 22.80 | 23.25 | 0.00 | - | 10 | 19 | 36.03% |
| CVX220617P00120000 | 2021-09-17 1:32PM EDT | 2022-06-17 | 28.50 | 24.95 | 25.15 | 0.00 | - | 7 | 240 | 35.53% |
| CVX230120P00120000 | 2021-09-23 3:29PM EDT | 2023-01-20 | 29.50 | 28.55 | 29.30 | 0.00 | - | 30 | 1,171 | 35.85% |
| CVX240119P00120000 | 2021-09-20 12:05AM EDT | 2024-01-19 | 37.24 | 33.60 | 37.40 | 0.00 | - | - | 12 | 40.42% |
© 2021 Verizon Media. All rights reserved.
