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:95.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210305C00095000 | 2021-02-26 3:33PM EST | 2021-03-05 | 5.85 | 4.75 | 6.10 | -1.75 | -23.03% | 22 | 1,028 | 54.79% |
| CVX210312C00095000 | 2021-02-26 2:16PM EST | 2021-03-12 | 6.00 | 5.55 | 6.65 | -3.26 | -35.21% | 50 | 371 | 47.46% |
| CVX210319C00095000 | 2021-02-26 3:26PM EST | 2021-03-19 | 6.75 | 6.35 | 7.00 | -1.53 | -18.48% | 249 | 6,503 | 43.04% |
| CVX210326C00095000 | 2021-02-26 12:33PM EST | 2021-03-26 | 7.31 | 7.00 | 7.55 | -1.39 | -15.98% | 11 | 211 | 42.97% |
| CVX210401C00095000 | 2021-02-26 2:19PM EST | 2021-04-01 | 7.10 | 5.90 | 8.25 | -2.58 | -26.65% | 6 | 56 | 45.40% |
| CVX210416C00095000 | 2021-02-26 2:39PM EST | 2021-04-16 | 7.97 | 7.80 | 8.80 | -1.87 | -19.00% | 84 | 5,581 | 41.93% |
| CVX210521C00095000 | 2021-02-26 11:09AM EST | 2021-05-21 | 9.72 | 9.05 | 10.40 | -1.93 | -16.57% | 34 | 125 | 41.02% |
| CVX210618C00095000 | 2021-02-26 12:34PM EST | 2021-06-18 | 10.25 | 10.00 | 11.45 | -1.35 | -11.64% | 120 | 2,584 | 40.57% |
| CVX210917C00095000 | 2021-02-26 10:06AM EST | 2021-09-17 | 11.55 | 11.05 | 13.95 | -1.84 | -13.74% | 7 | 1,076 | 39.00% |
| CVX220121C00095000 | 2021-02-26 1:09PM EST | 2022-01-21 | 14.16 | 11.95 | 14.40 | -1.69 | -10.66% | 13 | 1,812 | 31.88% |
| CVX220617C00095000 | 2021-02-23 10:44AM EST | 2022-06-17 | 15.38 | 14.55 | 17.45 | -1.62 | -9.53% | 4 | 318 | 33.55% |
| CVX230120C00095000 | 2021-02-26 12:14PM EST | 2023-01-20 | 17.00 | 15.20 | 19.20 | -0.50 | -2.86% | 4 | 169 | 31.17% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210305P00095000 | 2021-02-26 3:55PM EST | 2021-03-05 | 0.31 | 0.40 | 0.46 | -0.06 | -16.22% | 241 | 223 | 38.38% |
| CVX210312P00095000 | 2021-02-26 3:40PM EST | 2021-03-12 | 0.85 | 0.82 | 1.16 | +0.14 | +19.72% | 52 | 46 | 39.75% |
| CVX210319P00095000 | 2021-02-26 3:40PM EST | 2021-03-19 | 1.33 | 1.41 | 1.56 | +0.23 | +20.91% | 340 | 2,255 | 37.62% |
| CVX210326P00095000 | 2021-02-26 2:16PM EST | 2021-03-26 | 2.01 | 1.56 | 2.18 | +0.77 | +62.10% | 33 | 179 | 39.17% |
| CVX210401P00095000 | 2021-02-26 3:32PM EST | 2021-04-01 | 2.16 | 1.94 | 2.51 | +0.72 | +50.00% | 2 | 69 | 38.64% |
| CVX210416P00095000 | 2021-02-26 3:47PM EST | 2021-04-16 | 2.79 | 2.93 | 3.10 | +0.28 | +11.16% | 173 | 3,131 | 36.69% |
| CVX210521P00095000 | 2021-02-26 10:35AM EST | 2021-05-21 | 4.90 | 4.70 | 5.05 | +0.80 | +19.51% | 45 | 173 | 39.08% |
| CVX210618P00095000 | 2021-02-26 3:42PM EST | 2021-06-18 | 5.65 | 5.70 | 6.10 | +0.45 | +8.65% | 114 | 1,331 | 38.90% |
| CVX210917P00095000 | 2021-02-25 12:53PM EST | 2021-09-17 | 7.50 | 8.25 | 8.85 | 0.00 | - | 64 | 898 | 38.67% |
| CVX220121P00095000 | 2021-02-25 3:35PM EST | 2022-01-21 | 11.20 | 10.75 | 11.95 | +0.75 | +7.18% | 1 | 1,247 | 39.00% |
| CVX220617P00095000 | 2021-02-18 9:30AM EST | 2022-06-17 | 16.90 | 12.15 | 14.85 | 0.00 | - | 1 | 39 | 39.15% |
| CVX230120P00095000 | 2021-02-08 10:08AM EST | 2023-01-20 | 22.47 | 15.85 | 20.50 | 0.00 | - | 2 | 44 | 43.42% |
© 2021 Verizon Media. All rights reserved.
