Bulletin
Investor Alert

Chevron Corp.

NYS: CVX

GO
/marketstate/country/us

After Hours

 --Real time quotes

Feb 19, 2020, 6:57 p.m.

CVX
/zigman2/quotes/205871374/composite

$

111.00

Change

+0.26 +0.23%

Volume

Volume 532,731

Real time quotes

/zigman2/quotes/205871374/composite

Today's close

$ 110.24

$ 110.74

Change

+0.50 +0.45%

Day low

Day high

$109.89

$111.10

Open

52 week low

52 week high

$105.40

$127.34

Open

OPTION CHAIN FOR CHEVRON CORP.

In-the-money

February, 2020 Options

Hide
CALLS PUTS
Expires February 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 38.60 42.95 70.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 33.65 37.95 75.00 quote 0.01 0.00 0.00 0.00 0.03 2,743
quote 0.00 0.00 0.00 30.05 31.45 80.00 quote 0.02 0.00 0.00 0.00 0.03 26.00
quote 0.00 0.00 0.00 24.90 26.60 85.00 quote 0.02 0.00 0.00 0.00 0.03 765.00
quote 0.00 0.00 0.00 19.90 21.45 90.00 quote 0.02 0.00 1.00 0.00 0.04 268.00
quote 0.00 0.00 0.00 17.00 18.55 93.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 15.85 17.45 94.00 quote 0.00 0.00 0.00 0.00 0.04
quote 16.60 -0.50 100.00 15.05 16.45 27.00 95.00 quote 0.01 0.00 2.00 0.00 0.02 364.00
quote 0.00 0.00 0.00 13.85 15.50 96.00 quote 0.00 0.00 0.00 0.00 0.03
quote 14.80 0.00 2.00 13.05 14.45 97.00 quote 0.02 0.00 1.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 10.50 14.95 98.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 11.25 12.45 99.00 quote 0.03 0.00 1.00 0.00 0.03 1.00
quote 10.09 0.54 7.00 10.65 10.90 24.00 100.00 quote 0.02 -0.07 2.00 0.00 0.03 1,921
quote 0.00 0.00 0.00 9.10 10.45 101.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 8.05 9.25 102.00 quote 0.03 -0.14 10.00 0.00 0.03 25.00
quote 0.00 0.00 0.00 7.15 8.45 103.00 quote 0.03 -0.02 4.00 0.00 0.04 16.00
quote 0.00 0.00 0.00 5.95 7.40 104.00 quote 0.04 -0.02 1.00 0.00 0.04 34.00
quote 5.10 -0.80 25.00 5.25 6.40 17.00 105.00 quote 0.02 -0.02 30.00 0.00 0.02 4,023
quote 5.55 0.45 781.00 4.50 5.10 338.00 106.00 quote 0.07 -0.03 63.00 0.00 0.04 892.00
quote 3.33 0.58 1.00 3.70 3.90 25.00 107.00 quote 0.03 -0.10 47.00 0.02 0.04 1,256
quote 2.65 1.00 3.00 2.78 2.87 46.00 108.00 quote 0.06 -0.14 237.00 0.05 0.06 5,250
quote 1.99 0.43 61.00 1.85 1.90 100.00 109.00 quote 0.13 -0.25 805.00 0.13 0.14 700.00
quote 1.12 0.23 412.00 1.05 1.09 677.00 110.00 quote 0.32 -0.38 741.00 0.32 0.33 5,914
110.74 Current price as of 2/19/2020 06:30:00 PM
quote 0.52 0.08 838.00 0.48 0.50 1,919 111.00 quote 0.61 -0.71 82.00 0.73 0.74 588.00
quote 0.18 -0.02 439.00 0.16 0.18 1,491 112.00 quote 1.31 -0.80 61.00 1.41 1.45 379.00
quote 0.05 -0.04 364.00 0.05 0.07 1,673 113.00 quote 2.31 -1.04 192.00 2.13 2.33 637.00
quote 0.02 -0.02 50.00 0.02 0.03 1,017 114.00 quote 3.15 -0.98 167.00 3.20 3.30 260.00
quote 0.02 0.00 20.00 0.00 0.01 3,852 115.00 quote 4.15 -0.72 2,058 4.20 4.30 4,315
quote 0.02 0.01 26.00 0.00 0.03 941.00 116.00 quote 5.06 -0.93 2.00 4.50 5.95 7.00
quote 0.02 0.00 2.00 0.00 0.01 225.00 117.00 quote 6.36 -1.04 16.00 5.35 6.80 3.00
quote 0.03 0.00 0.00 0.00 0.03 331.00 118.00 quote 0.00 0.00 0.00 6.55 7.80
quote 0.03 0.00 0.00 0.00 0.03 284.00 119.00 quote 10.19 0.00 0.00 7.50 8.80 64.00
quote 0.01 0.00 9.00 0.00 0.01 7,061 120.00 quote 9.15 -1.29 266.00 9.15 9.30 493.00
quote 0.05 0.00 0.00 0.00 0.03 86.00 121.00 quote 9.35 0.00 0.00 9.55 10.90
quote 0.03 0.00 0.00 0.00 0.03 103.00 122.00 quote 10.70 0.00 0.00 10.45 11.95 3.00
quote 0.00 0.00 0.00 0.00 0.03 123.00 quote 0.00 0.00 0.00 11.45 13.00
quote 0.03 0.00 0.00 0.00 0.03 5.00 124.00 quote 16.90 0.00 0.00 12.50 14.00
quote 0.01 0.00 1.00 0.00 0.02 5,872 125.00 quote 17.43 0.00 0.00 13.45 14.90 1.00
quote 0.03 0.00 0.00 0.00 0.03 2.00 126.00 quote 0.00 0.00 0.00 14.50 16.00
quote 0.00 0.00 0.00 0.00 0.04 127.00 quote 0.00 0.00 0.00 15.45 16.95
quote 0.00 0.00 0.00 0.00 0.04 128.00 quote 17.95 0.00 0.00 16.45 17.90 11.00
quote 0.00 0.00 0.00 0.00 0.04 129.00 quote 18.50 0.00 0.00 17.45 18.90 3.00
quote 0.01 0.00 1.00 0.00 0.01 940.00 130.00 quote 20.07 0.39 4.00 17.75 20.60 4.00
quote 0.02 0.00 0.00 0.00 0.01 640.00 135.00 quote 29.90 0.00 0.00 23.55 24.90 3.00
quote 0.00 0.00 0.00 0.00 0.04 140.00 quote 27.75 0.00 0.00 28.25 30.25
quote 0.00 0.00 0.00 0.00 0.04 145.00 quote 0.00 0.00 0.00 32.10 36.50
quote 0.00 0.00 0.00 0.00 0.04 150.00 quote 40.25 0.00 0.00 37.10 41.50
quote 0.00 0.00 0.00 0.00 0.04 155.00 quote 46.35 0.00 0.00 42.05 46.40 2.00
quote 0.00 0.00 0.00 0.00 0.04 160.00 quote 0.00 0.00 0.00 47.10 51.40
quote 0.00 0.00 0.00 0.00 0.04 165.00 quote 0.00 0.00 0.00 52.10 56.40
CALLS PUTS
Expires February 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 16.79 1.49 4.00 15.15 16.65 95.00 quote 0.19 0.00 0.00 0.00 0.05 265.00
quote 0.00 0.00 0.00 12.45 13.30 98.00 quote 0.17 0.00 0.00 0.00 0.06 1.00
quote 0.00 0.00 0.00 11.95 12.75 98.50 quote 0.14 0.00 0.00 0.00 0.08 80.00
quote 0.00 0.00 0.00 11.45 12.60 99.00 quote 0.07 0.00 0.00 0.01 0.09 12.00
quote 11.70 1.31 110.00 10.50 11.20 30.00 100.00 quote 0.14 0.00 0.00 0.01 0.11 84.00
quote 9.50 -1.34 5.00 9.55 10.20 5.00 101.00 quote 0.10 -0.06 1.00 0.00 0.13 33.00
quote 9.70 1.20 145.00 8.60 9.20 3.00 102.00 quote 0.13 0.00 0.00 0.00 0.10 68.00
quote 8.75 4.20 135.00 7.55 8.25 103.00 quote 0.11 -0.09 2.00 0.00 0.17 107.00
quote 0.00 0.00 0.00 6.55 7.25 104.00 quote 0.12 -0.08 1.00 0.04 0.10 39.00
quote 5.40 -1.20 4.00 5.40 6.20 56.00 105.00 quote 0.09 -0.10 3.00 0.08 0.10 172.00
quote 4.72 -0.98 1.00 4.65 5.30 12.00 106.00 quote 0.19 -0.08 10.00 0.13 0.14 134.00
quote 3.50 0.25 3.00 3.95 4.15 8.00 107.00 quote 0.30 -0.09 32.00 0.20 0.21 204.00
quote 2.68 0.13 3.00 3.05 3.30 7.00 108.00 quote 0.31 -0.27 281.00 0.33 0.34 208.00
quote 2.15 0.47 53.00 2.30 2.34 89.00 109.00 quote 0.47 -0.59 524.00 0.52 0.54 344.00
quote 1.74 0.32 152.00 1.60 1.64 454.00 110.00 quote 0.83 -0.39 166.00 0.82 0.84 300.00
110.74 Current price as of 2/19/2020 06:30:00 PM
quote 1.22 0.33 121.00 1.04 1.07 578.00 111.00 quote 1.22 -0.50 23.00 1.26 1.27 396.00
quote 0.65 0.06 119.00 0.58 0.65 1,179 112.00 quote 1.68 -1.18 18.00 1.83 1.85 137.00
quote 0.36 0.05 40.00 0.32 0.37 463.00 113.00 quote 2.41 -1.66 13.00 2.56 2.60 134.00
quote 0.18 0.06 149.00 0.16 0.20 427.00 114.00 quote 3.10 -1.37 6.00 3.20 3.45 279.00
quote 0.10 0.01 12.00 0.09 0.10 1,030 115.00 quote 6.00 0.00 0.00 4.05 4.40 186.00
quote 0.06 0.01 4.00 0.03 0.07 179.00 116.00 quote 6.45 1.06 1.00 4.90 5.75 46.00
quote 0.09 0.06 2.00 0.00 0.06 306.00 117.00 quote 6.28 0.00 0.00 5.90 6.60 25.00
quote 0.02 -0.02 2.00 0.01 0.06 815.00 118.00 quote 12.97 0.00 0.00 6.95 7.50 2.00
quote 0.02 -0.04 42.00 0.00 0.05 119.00 119.00 quote 6.18 0.00 0.00 7.85 8.55 1.00
quote 0.01 -0.02 3.00 0.00 0.03 1,116 120.00 quote 0.00 0.00 0.00 8.50 9.80
quote 0.03 0.00 2.00 0.00 0.04 94.00 121.00 quote 6.40 0.00 0.00 9.85 10.60
quote 0.01 -0.07 20.00 0.00 0.05 311.00 122.00 quote 0.00 0.00 0.00 10.45 12.05
quote 0.03 0.00 0.00 0.00 0.05 81.00 123.00 quote 7.20 0.00 0.00 11.55 12.95
quote 0.02 0.00 0.00 0.00 0.04 23.00 124.00 quote 0.00 0.00 0.00 12.50 14.00
quote 0.01 0.00 0.00 0.00 0.05 25.00 125.00 quote 0.00 0.00 0.00 13.35 15.00
quote 0.00 0.00 0.00 0.00 0.05 126.00 quote 0.00 0.00 0.00 14.55 15.90
quote 0.06 0.00 0.00 0.00 0.01 131.00 127.00 quote 0.00 0.00 0.00 15.55 16.90
quote 0.00 0.00 0.00 0.00 0.05 128.00 quote 0.00 0.00 0.00 16.40 18.05
quote 0.04 0.00 0.00 0.00 0.05 1.00 129.00 quote 0.00 0.00 0.00 17.60 18.90
quote 0.05 0.00 0.00 0.00 0.05 15.00 130.00 quote 0.00 0.00 0.00 18.40 20.15
quote 0.00 0.00 0.00 0.00 0.05 131.00 quote 0.00 0.00 0.00 19.60 21.00

March, 2020 Options

Show

April, 2020 Options

Show

May, 2020 Options

Show

June, 2020 Options

Show

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.