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:80.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210305C00080000 | 2021-02-12 3:41PM EST | 2021-03-05 | 12.50 | 18.55 | 22.00 | 0.00 | - | 7 | 1 | 99.61% |
| CVX210312C00080000 | 2021-02-22 3:31PM EST | 2021-03-12 | 18.81 | 19.65 | 21.90 | 0.00 | - | 11 | 10 | 90.19% |
| CVX210319C00080000 | 2021-02-24 9:46AM EST | 2021-03-19 | 23.40 | 19.60 | 21.65 | 0.00 | - | 39 | 214 | 69.53% |
| CVX210416C00080000 | 2021-02-26 3:33PM EST | 2021-04-16 | 21.00 | 19.80 | 21.45 | -0.30 | -1.41% | 14 | 158 | 58.20% |
| CVX210618C00080000 | 2021-02-24 3:16PM EST | 2021-06-18 | 21.65 | 21.25 | 22.05 | -2.85 | -11.63% | 1 | 977 | 43.46% |
| CVX210917C00080000 | 2021-02-24 2:40PM EST | 2021-09-17 | 21.45 | 21.95 | 23.10 | -4.00 | -15.72% | 11 | 166 | 38.00% |
| CVX220121C00080000 | 2021-02-26 1:35PM EST | 2022-01-21 | 23.17 | 22.90 | 24.15 | -2.38 | -9.32% | 13 | 2,678 | 33.96% |
| CVX220617C00080000 | 2021-02-24 10:04AM EST | 2022-06-17 | 26.95 | 22.05 | 25.40 | 0.00 | - | 4 | 303 | 32.07% |
| CVX230120C00080000 | 2021-02-26 2:48PM EST | 2023-01-20 | 24.60 | 24.65 | 27.50 | -3.75 | -13.23% | 2 | 225 | 31.67% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210305P00080000 | 2021-02-25 3:46PM EST | 2021-03-05 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 2,762 | 64.06% |
| CVX210312P00080000 | 2021-02-23 9:45AM EST | 2021-03-12 | 0.02 | 0.00 | 0.30 | -0.05 | -71.43% | 60 | 1,977 | 62.70% |
| CVX210319P00080000 | 2021-02-25 2:38PM EST | 2021-03-19 | 0.15 | 0.05 | 0.18 | +0.04 | +36.36% | 5 | 2,673 | 52.93% |
| CVX210326P00080000 | 2021-02-26 2:17PM EST | 2021-03-26 | 0.20 | 0.08 | 0.30 | +0.02 | +11.11% | 102 | 85 | 50.73% |
| CVX210401P00080000 | 2021-02-23 1:26PM EST | 2021-04-01 | 0.29 | 0.20 | 0.88 | 0.00 | - | 21 | 13 | 52.69% |
| CVX210416P00080000 | 2021-02-26 1:48PM EST | 2021-04-16 | 0.47 | 0.30 | 0.65 | +0.06 | +14.63% | 73 | 1,088 | 46.00% |
| CVX210618P00080000 | 2021-02-26 2:33PM EST | 2021-06-18 | 1.65 | 1.59 | 2.05 | +0.11 | +7.14% | 6 | 6,093 | 43.47% |
| CVX210917P00080000 | 2021-02-26 1:55PM EST | 2021-09-17 | 3.27 | 3.10 | 3.80 | +0.08 | +2.51% | 1 | 3,062 | 41.55% |
| CVX220121P00080000 | 2021-02-25 3:16PM EST | 2022-01-21 | 5.65 | 5.10 | 6.30 | +0.45 | +8.65% | 1 | 4,966 | 41.82% |
| CVX220617P00080000 | 2021-02-25 9:30AM EST | 2022-06-17 | 6.90 | 7.20 | 9.60 | 0.00 | - | 1 | 182 | 44.18% |
| CVX230120P00080000 | 2021-02-24 3:40PM EST | 2023-01-20 | 10.05 | 8.70 | 11.35 | 0.00 | - | 4 | 136 | 40.65% |
© 2021 Verizon Media. All rights reserved.
