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:125.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210305C00125000 | 2021-02-22 3:26PM EST | 2021-03-05 | 0.05 | 0.00 | 0.06 | 0.00 | - | 35 | 77 | 67.58% |
| CVX210319C00125000 | 2021-02-26 1:01PM EST | 2021-03-19 | 0.06 | 0.04 | 0.13 | -0.04 | -40.00% | 116 | 863 | 48.05% |
| CVX210326C00125000 | 2021-02-24 12:09PM EST | 2021-03-26 | 0.25 | 0.01 | 0.25 | +0.08 | +47.06% | 20 | 48 | 46.78% |
| CVX210416C00125000 | 2021-02-26 2:56PM EST | 2021-04-16 | 0.26 | 0.22 | 0.41 | -0.14 | -35.00% | 146 | 291 | 39.09% |
| CVX210618C00125000 | 2021-02-26 3:01PM EST | 2021-06-18 | 1.08 | 0.91 | 1.31 | -0.36 | -25.00% | 201 | 3,756 | 34.77% |
| CVX210917C00125000 | 2021-02-26 3:49PM EST | 2021-09-17 | 2.50 | 2.03 | 2.67 | -0.30 | -10.71% | 28 | 931 | 32.78% |
| CVX220121C00125000 | 2021-02-26 12:33PM EST | 2022-01-21 | 3.50 | 3.50 | 4.35 | -0.85 | -19.54% | 5 | 931 | 31.38% |
| CVX220617C00125000 | 2021-02-26 12:58PM EST | 2022-06-17 | 5.25 | 4.15 | 6.75 | -0.50 | -8.70% | 2 | 352 | 32.08% |
| CVX230120C00125000 | 2021-02-24 3:51PM EST | 2023-01-20 | 7.92 | 5.10 | 9.00 | 0.00 | - | 9 | 1,109 | 30.96% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210319P00125000 | 2021-01-19 9:30AM EST | 2021-03-19 | 32.95 | 29.60 | 30.70 | 0.00 | - | 1 | 31 | 134.03% |
| CVX210618P00125000 | 2021-02-16 2:13PM EST | 2021-06-18 | 25.40 | 25.35 | 27.40 | 0.00 | - | 42 | 210 | 42.46% |
| CVX210917P00125000 | 2021-02-18 12:00PM EST | 2021-09-17 | 26.00 | 28.30 | 30.40 | 0.00 | - | 1 | 35 | 44.09% |
| CVX220121P00125000 | 2021-02-09 10:59AM EST | 2022-01-21 | 40.85 | 29.30 | 32.85 | 0.00 | - | 8 | 28 | 41.77% |
| CVX220617P00125000 | 2021-01-14 10:32AM EST | 2022-06-17 | 39.40 | 40.20 | 41.85 | 0.00 | - | 1 | 340 | 53.10% |
| CVX230120P00125000 | 2021-02-05 10:21AM EST | 2023-01-20 | 37.70 | 35.50 | 39.05 | 0.00 | - | 1 | 138 | 40.41% |
© 2021 Verizon Media. All rights reserved.
