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:70.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210319C00070000 | 2021-02-24 3:24PM EST | 2021-03-19 | 29.85 | 29.25 | 32.10 | -4.20 | -12.33% | 7 | 23 | 102.64% |
| CVX210416C00070000 | 2021-02-22 2:02PM EST | 2021-04-16 | 29.35 | 28.75 | 32.50 | 0.00 | - | 1 | 3 | 66.02% |
| CVX210618C00070000 | 2021-02-26 10:32AM EST | 2021-06-18 | 28.65 | 28.60 | 32.90 | -1.50 | -4.98% | 1 | 92 | 68.24% |
| CVX210917C00070000 | 2021-02-22 12:52PM EST | 2021-09-17 | 28.75 | 29.90 | 33.10 | -5.25 | -15.44% | 4 | 76 | 51.94% |
| CVX220121C00070000 | 2021-02-24 2:09PM EST | 2022-01-21 | 31.65 | 30.75 | 32.90 | -2.39 | -7.02% | 4 | 308 | 39.80% |
| CVX220617C00070000 | 2021-02-22 10:09AM EST | 2022-06-17 | 30.00 | 31.30 | 34.20 | 0.00 | - | 1 | 102 | 38.20% |
| CVX230120C00070000 | 2021-02-24 11:06AM EST | 2023-01-20 | 31.63 | 31.50 | 34.85 | -2.34 | -6.89% | 1 | 293 | 33.64% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210305P00070000 | 2021-02-03 11:51AM EST | 2021-03-05 | 0.20 | 0.00 | 0.16 | 0.00 | - | 1 | 267 | 120.31% |
| CVX210312P00070000 | 2021-02-03 12:34PM EST | 2021-03-12 | 0.37 | 0.00 | 0.30 | 0.00 | - | 280 | 366 | 93.55% |
| CVX210319P00070000 | 2021-02-25 11:15AM EST | 2021-03-19 | 0.05 | 0.04 | 0.17 | +0.02 | +66.67% | 2 | 3,181 | 72.27% |
| CVX210416P00070000 | 2021-02-24 2:48PM EST | 2021-04-16 | 0.23 | 0.02 | 0.31 | +0.14 | +155.56% | 2 | 685 | 50.78% |
| CVX210618P00070000 | 2021-02-26 2:32PM EST | 2021-06-18 | 0.85 | 0.60 | 0.86 | +0.30 | +54.55% | 9 | 2,126 | 47.17% |
| CVX210917P00070000 | 2021-02-23 1:13PM EST | 2021-09-17 | 1.30 | 1.17 | 2.58 | 0.00 | - | 1 | 1,373 | 48.62% |
| CVX220121P00070000 | 2021-02-25 2:19PM EST | 2022-01-21 | 2.52 | 2.50 | 3.20 | 0.00 | - | 30 | 2,076 | 41.31% |
| CVX220617P00070000 | 2021-02-24 3:38PM EST | 2022-06-17 | 4.16 | 3.75 | 7.00 | 0.00 | - | 3 | 377 | 48.11% |
| CVX230120P00070000 | 2021-02-22 2:51PM EST | 2023-01-20 | 7.50 | 5.10 | 9.40 | -0.42 | -5.30% | 8 | 744 | 46.41% |
© 2021 Verizon Media. All rights reserved.
