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:92.50
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210305C00092500 | 2021-02-24 12:32PM EST | 2021-03-05 | 10.62 | 6.75 | 8.75 | 0.00 | - | 1 | 225 | 73.54% |
| CVX210312C00092500 | 2021-02-24 2:29PM EST | 2021-03-12 | 11.27 | 7.30 | 9.40 | 0.00 | - | 10 | 49 | 63.04% |
| CVX210319C00092500 | 2021-02-26 2:39PM EST | 2021-03-19 | 8.30 | 8.00 | 9.10 | -2.47 | -22.93% | 7 | 6,624 | 47.41% |
| CVX210326C00092500 | 2021-02-26 3:43PM EST | 2021-03-26 | 9.35 | 8.60 | 10.30 | -2.07 | -18.13% | 18 | 39 | 54.57% |
| CVX210401C00092500 | 2021-02-17 11:20AM EST | 2021-04-01 | 8.80 | 8.45 | 10.75 | -2.50 | -22.12% | 3 | 6 | 53.86% |
| CVX210416C00092500 | 2021-02-26 2:39PM EST | 2021-04-16 | 10.35 | 9.05 | 11.20 | -1.40 | -11.91% | 54 | 670 | 48.44% |
| CVX210521C00092500 | 2021-02-23 12:03PM EST | 2021-05-21 | 11.25 | 10.25 | 11.90 | -1.55 | -12.11% | 62 | 93 | 41.15% |
| CVX210618C00092500 | 2021-02-26 12:52PM EST | 2021-06-18 | 12.15 | 11.45 | 12.35 | -1.42 | -10.46% | 26 | 1,404 | 37.93% |
| CVX210917C00092500 | 2021-02-24 3:26PM EST | 2021-09-17 | 13.50 | 12.50 | 15.15 | -2.42 | -15.20% | 5 | 206 | 38.54% |
| CVX220121C00092500 | 2021-02-25 10:44AM EST | 2022-01-21 | 14.50 | 14.05 | 15.60 | -2.90 | -16.67% | 5 | 618 | 31.56% |
| CVX220617C00092500 | 2021-02-24 11:35AM EST | 2022-06-17 | 15.07 | 15.50 | 18.50 | -3.78 | -20.05% | 4 | 346 | 33.13% |
| CVX230120C00092500 | 2021-02-23 1:57PM EST | 2023-01-20 | 17.85 | 17.55 | 20.45 | -2.25 | -11.19% | 10 | 57 | 31.29% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210305P00092500 | 2021-02-26 2:45PM EST | 2021-03-05 | 0.29 | 0.12 | 0.23 | +0.19 | +190.00% | 11 | 142 | 41.80% |
| CVX210312P00092500 | 2021-02-25 12:33PM EST | 2021-03-12 | 0.76 | 0.46 | 0.65 | +0.28 | +58.33% | 9 | 29 | 40.38% |
| CVX210319P00092500 | 2021-02-26 3:36PM EST | 2021-03-19 | 0.74 | 0.83 | 1.00 | -0.08 | -9.76% | 35 | 2,345 | 38.72% |
| CVX210326P00092500 | 2021-02-26 1:24PM EST | 2021-03-26 | 1.28 | 1.01 | 1.64 | +0.32 | +33.33% | 3 | 7 | 41.53% |
| CVX210401P00092500 | 2021-02-22 2:27PM EST | 2021-04-01 | 1.75 | 1.32 | 1.78 | 0.00 | - | 3 | 8 | 39.19% |
| CVX210416P00092500 | 2021-02-26 3:36PM EST | 2021-04-16 | 1.84 | 2.00 | 2.36 | -0.09 | -4.66% | 100 | 627 | 37.62% |
| CVX210521P00092500 | 2021-02-26 10:34AM EST | 2021-05-21 | 3.90 | 3.80 | 4.10 | +0.95 | +32.20% | 49 | 155 | 39.39% |
| CVX210618P00092500 | 2021-02-26 10:35AM EST | 2021-06-18 | 5.25 | 4.80 | 5.00 | +1.00 | +23.53% | 23 | 958 | 38.70% |
| CVX210917P00092500 | 2021-02-25 2:32PM EST | 2021-09-17 | 7.75 | 7.20 | 7.90 | +1.55 | +25.00% | 99 | 60 | 39.47% |
| CVX220121P00092500 | 2021-02-26 1:57PM EST | 2022-01-21 | 9.90 | 9.45 | 10.30 | +0.55 | +5.88% | 5 | 617 | 37.89% |
| CVX220617P00092500 | 2021-02-17 3:33PM EST | 2022-06-17 | 13.29 | 11.05 | 15.30 | 0.00 | - | 1 | 28 | 43.38% |
| CVX230120P00092500 | 2021-02-19 12:05PM EST | 2023-01-20 | 18.80 | 14.50 | 18.15 | 0.00 | - | 10 | 76 | 41.61% |
© 2021 Verizon Media. All rights reserved.
