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:97.50
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210305C00097500 | 2021-02-26 3:20PM EST | 2021-03-05 | 3.90 | 3.30 | 3.80 | -1.67 | -29.98% | 10 | 137 | 42.92% |
| CVX210312C00097500 | 2021-02-26 2:18PM EST | 2021-03-12 | 4.10 | 4.05 | 4.65 | -2.80 | -40.58% | 5 | 88 | 42.11% |
| CVX210319C00097500 | 2021-02-26 3:45PM EST | 2021-03-19 | 5.23 | 4.75 | 5.40 | -1.57 | -23.09% | 71 | 5,443 | 42.63% |
| CVX210326C00097500 | 2021-02-22 3:29PM EST | 2021-03-26 | 5.25 | 5.25 | 5.95 | -2.70 | -33.96% | 5 | 8 | 42.11% |
| CVX210401C00097500 | 2021-02-26 12:10PM EST | 2021-04-01 | 5.68 | 5.55 | 6.50 | -2.82 | -33.18% | 7 | 30 | 42.90% |
| CVX210416C00097500 | 2021-02-26 3:49PM EST | 2021-04-16 | 7.08 | 6.45 | 6.75 | -0.92 | -11.50% | 300 | 1,585 | 37.50% |
| CVX210521C00097500 | 2021-02-26 9:35AM EST | 2021-05-21 | 7.47 | 7.15 | 8.25 | -2.45 | -24.70% | 16 | 215 | 36.71% |
| CVX210618C00097500 | 2021-02-26 1:48PM EST | 2021-06-18 | 8.60 | 8.60 | 9.55 | -1.40 | -14.00% | 40 | 3,362 | 37.82% |
| CVX210917C00097500 | 2021-02-24 2:39PM EST | 2021-09-17 | 10.90 | 10.50 | 12.05 | -1.77 | -13.97% | 5 | 902 | 36.71% |
| CVX220121C00097500 | 2021-02-25 3:28PM EST | 2022-01-21 | 12.67 | 12.10 | 13.00 | -1.18 | -8.52% | 14 | 733 | 31.41% |
| CVX220617C00097500 | 2021-02-26 12:57PM EST | 2022-06-17 | 14.13 | 12.40 | 14.25 | -1.36 | -8.78% | 7 | 707 | 28.93% |
| CVX230120C00097500 | 2021-02-25 11:47AM EST | 2023-01-20 | 17.70 | 13.85 | 18.00 | 0.00 | - | 2 | 170 | 31.02% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210312P00097500 | 2021-02-26 11:30AM EST | 2021-03-12 | 2.19 | 1.36 | 1.79 | -0.19 | -7.98% | 21 | 41 | 37.18% |
| CVX210319P00097500 | 2021-02-26 3:36PM EST | 2021-03-19 | 2.14 | 1.89 | 2.36 | +0.48 | +28.92% | 42 | 1,209 | 36.72% |
| CVX210416P00097500 | 2021-02-26 2:52PM EST | 2021-04-16 | 3.90 | 3.80 | 4.05 | +0.70 | +21.88% | 74 | 989 | 36.08% |
| CVX210521P00097500 | 2021-02-26 3:15PM EST | 2021-05-21 | 5.75 | 5.45 | 6.35 | +0.60 | +11.65% | 51 | 182 | 39.93% |
| CVX210618P00097500 | 2021-02-25 3:41PM EST | 2021-06-18 | 6.75 | 6.80 | 7.10 | +0.50 | +8.00% | 19 | 177 | 38.07% |
| CVX210917P00097500 | 2021-02-26 12:09PM EST | 2021-09-17 | 9.85 | 9.00 | 10.10 | +0.85 | +9.44% | 43 | 122 | 38.63% |
| CVX220121P00097500 | 2021-02-25 3:17PM EST | 2022-01-21 | 11.75 | 11.55 | 13.00 | 0.00 | - | 7 | 1,187 | 38.23% |
| CVX220617P00097500 | 2021-02-12 12:26PM EST | 2022-06-17 | 20.44 | 13.50 | 17.00 | 0.00 | - | 1 | 8 | 40.89% |
| CVX230120P00097500 | 2021-02-24 3:18PM EST | 2023-01-20 | 17.92 | 17.05 | 20.95 | 0.00 | - | 1 | 2 | 41.43% |
© 2021 Verizon Media. All rights reserved.
