Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.09-3.40 (-3.56%)
At close: 4:00PM EST
Strike:60.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210122C00060000 | 2021-01-12 9:39AM EST | 2021-01-22 | 31.85 | 31.80 | 32.45 | 0.00 | - | 1 | 11 | 139.06% |
| CVX210219C00060000 | 2020-11-30 11:52AM EST | 2021-02-19 | 28.80 | 24.15 | 27.10 | 0.00 | - | 8 | 13 | 0.00% |
| CVX210319C00060000 | 2020-12-30 10:55AM EST | 2021-03-19 | 32.60 | 30.95 | 32.55 | 0.00 | - | 10 | 37 | 64.94% |
| CVX210618C00060000 | 2021-01-12 2:18PM EST | 2021-06-18 | 33.25 | 31.30 | 33.35 | 0.00 | - | 1 | 82 | 52.73% |
| CVX210917C00060000 | 2021-01-07 2:05PM EST | 2021-09-17 | 32.80 | 31.25 | 33.00 | -3.00 | -8.38% | 1 | 89 | 38.28% |
| CVX220121C00060000 | 2021-01-06 12:20PM EST | 2022-01-21 | 33.62 | 31.35 | 33.45 | 0.00 | - | 10 | 353 | 34.62% |
| CVX220617C00060000 | 2021-01-05 11:09AM EST | 2022-06-17 | 31.12 | 30.10 | 34.85 | 0.00 | - | 2 | 105 | 36.66% |
| CVX230120C00060000 | 2021-01-07 3:28PM EST | 2023-01-20 | 31.40 | 30.10 | 34.90 | 0.00 | - | 4 | 166 | 30.95% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210122P00060000 | 2020-12-21 3:33PM EST | 2021-01-22 | 0.10 | 0.00 | 0.16 | 0.00 | - | - | 8 | 154.69% |
| CVX210129P00060000 | 2020-12-21 11:13AM EST | 2021-01-29 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 2 | 103.91% |
| CVX210219P00060000 | 2021-01-08 11:02AM EST | 2021-02-19 | 0.13 | 0.00 | 0.45 | 0.00 | - | 5 | 126 | 76.47% |
| CVX210319P00060000 | 2021-01-14 1:33PM EST | 2021-03-19 | 0.10 | 0.05 | 0.16 | 0.00 | - | 1 | 805 | 50.00% |
| CVX210618P00060000 | 2021-01-14 3:54PM EST | 2021-06-18 | 0.47 | 0.56 | 0.67 | 0.00 | - | 15 | 839 | 44.95% |
| CVX210917P00060000 | 2021-01-15 1:52PM EST | 2021-09-17 | 1.33 | 1.30 | 1.54 | +0.20 | +17.70% | 4 | 258 | 44.24% |
| CVX220121P00060000 | 2021-01-12 1:26PM EST | 2022-01-21 | 2.49 | 2.22 | 2.51 | 0.00 | - | 14 | 2,097 | 41.96% |
| CVX220617P00060000 | 2021-01-08 1:03PM EST | 2022-06-17 | 3.40 | 2.85 | 5.25 | 0.00 | - | 3 | 337 | 47.26% |
| CVX230120P00060000 | 2021-01-14 9:56AM EST | 2023-01-20 | 5.65 | 4.55 | 6.90 | 0.00 | - | 50 | 274 | 44.97% |
© 2021 Verizon Media. All rights reserved.
