Bulletin
Investor Alert

Chevron Corp.

NYS: CVX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 25, 2020, 7:58 p.m.

CVX
/zigman2/quotes/205871374/composite

$

71.80

Change

-0.03 -0.04%

Volume

Volume 314,176

Quotes are delayed by 20 min

/zigman2/quotes/205871374/composite

Previous close

$ 71.80

$ 71.83

Change

+0.03 +0.04%

Day low

Day high

$70.77

$72.48

Open

52 week low

52 week high

$51.60

$122.94

Open

OPTION CHAIN FOR CHEVRON CORP.

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 6.43 0.00 2.00 6.90 7.15 1.00 65.00 quote 0.16 0.00 1,096 0.13 0.18 1,552
quote 2.73 0.00 105.00 2.62 2.77 52.00 70.00 quote 0.81 0.00 150.00 0.77 0.91 485.00
71.83 Current price as of 9/25/2020 04:02:23 PM
quote 1.50 0.00 595.00 1.38 1.54 611.00 72.00 quote 1.59 0.00 67.00 1.49 1.69 212.00
quote 1.02 0.00 418.00 0.94 1.08 102.00 73.00 quote 2.08 0.00 34.00 2.06 2.26 250.00
quote 0.68 0.00 613.00 0.61 0.68 602.00 74.00 quote 2.75 0.00 83.00 2.70 2.88 134.00
quote 0.41 0.00 502.00 0.38 0.45 421.00 75.00 quote 3.64 0.00 63.00 3.45 3.65 358.00
quote 0.05 0.00 120.00 0.00 0.06 968.00 80.00 quote 7.50 0.00 0.00 7.95 8.30 331.00
quote 0.03 0.00 11.00 0.00 0.04 267.00 81.00 quote 9.75 0.00 24.00 9.00 9.25 103.00
quote 0.03 0.00 22.00 0.00 0.05 151.00 82.00 quote 10.48 0.00 12.00 9.95 10.25 95.00
quote 0.03 0.00 1.00 0.01 0.04 235.00 82.50 quote 10.68 0.00 0.00 10.35 11.15 58.00
quote 0.02 0.00 39.00 0.01 0.02 269.00 83.00 quote 11.93 0.00 21.00 10.95 11.35 83.00
quote 0.03 0.00 11.00 0.00 0.02 124.00 84.00 quote 12.69 0.00 2.00 11.70 12.70 74.00
quote 0.05 0.00 0.00 0.01 0.07 450.00 84.50 quote 12.66 0.00 17.00 12.45 13.15 75.00
quote 0.02 0.00 25.00 0.01 0.07 341.00 85.00 quote 12.89 0.00 12.00 12.95 13.50 112.00
quote 0.01 0.00 0.00 0.00 0.06 68.00 85.50 quote 13.70 0.00 4.00 13.20 14.10 29.00
quote 0.05 0.00 0.00 0.00 0.07 125.00 86.00 quote 14.27 0.00 0.00 13.70 14.60 102.00
quote 0.01 0.00 0.00 0.00 0.07 52.00 86.50 quote 4.20 0.00 0.00 14.30 15.10 74.00
quote 0.03 0.00 0.00 0.00 0.05 127.00 87.00 quote 8.50 0.00 0.00 14.80 15.55 18.00
quote 0.03 0.00 0.00 0.00 0.05 68.00 87.50 quote 16.00 0.00 0.00 15.35 15.95 13.00
quote 0.02 0.00 0.00 0.00 0.06 274.00 88.00 quote 10.25 0.00 0.00 15.85 16.55 29.00
quote 0.34 0.00 0.00 0.00 0.06 36.00 88.50 quote 4.70 0.00 0.00 16.25 17.05 14.00
quote 0.05 0.00 1.00 0.00 0.05 304.00 89.00 quote 17.89 0.00 0.00 16.90 17.55 16.00
quote 0.18 0.00 0.00 0.00 0.03 33.00 89.50 quote 6.55 0.00 0.00 17.20 18.10 29.00
quote 0.04 0.00 0.00 0.00 0.03 86.00 90.00 quote 18.11 0.00 0.00 17.80 18.55 10.00
quote 0.01 0.00 0.00 0.00 0.03 77.00 90.50 quote 4.85 0.00 0.00 18.35 19.00 4.00
quote 0.03 0.00 0.00 0.00 0.02 48.00 91.00 quote 6.93 0.00 0.00 18.80 19.50 3.00
quote 0.07 0.00 0.00 0.00 0.03 27.00 91.50 quote 0.00 0.00 0.00 19.30 20.05
quote 0.02 0.00 0.00 0.00 0.03 598.00 92.00 quote 14.40 0.00 0.00 19.80 20.55 5.00
quote 0.10 0.00 0.00 0.00 0.03 37.00 92.50 quote 21.50 0.00 0.00 20.25 21.00 2.00
quote 0.07 0.00 0.00 0.00 0.04 27.00 93.00 quote 0.00 0.00 0.00 20.80 21.45
quote 0.15 0.00 0.00 0.00 0.04 9.00 93.50 quote 0.00 0.00 0.00 21.35 21.95
quote 0.04 0.00 0.00 0.00 0.05 20.00 94.00 quote 18.85 0.00 0.00 21.75 22.50 1.00
quote 0.04 0.00 0.00 0.00 0.04 5.00 94.50 quote 7.40 0.00 0.00 22.35 23.00 1.00
quote 0.02 0.00 0.00 0.00 0.04 119.00 95.00 quote 23.70 0.00 0.00 22.75 23.50 2.00
quote 0.30 0.00 0.00 0.00 0.05 11.00 95.50 quote 0.00 0.00 0.00 23.25 24.00
quote 0.58 0.00 0.00 0.00 0.07 5.00 96.00 quote 0.00 0.00 0.00 23.75 24.50
quote 0.02 0.00 78.00 0.00 0.03 167.00 97.00 quote 0.00 0.00 0.00 24.80 25.45
quote 0.04 0.00 0.00 0.00 0.03 105.00 100.00 quote 0.00 0.00 0.00 27.85 28.40
quote 0.05 0.00 0.00 0.00 0.08 10.00 105.00 quote 0.00 0.00 0.00 32.80 33.45
quote 0.18 0.00 0.00 0.00 0.07 2.00 110.00 quote 0.00 0.00 0.00 37.80 38.45
CALLS PUTS
Expires October 9, 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 5.50 5.75 67.00 quote 0.87 0.00 1.00 0.65 0.76 12.00
quote 0.00 0.00 0.00 5.10 5.25 67.50 quote 0.83 0.00 1.00 0.73 0.85 6.00
quote 5.54 0.00 0.00 4.70 4.95 3.00 68.00 quote 0.80 0.00 5.00 0.84 0.97 26.00
quote 0.00 0.00 0.00 4.25 4.45 68.50 quote 1.15 0.00 215.00 0.90 1.08 4.00
quote 0.00 0.00 0.00 3.90 4.10 69.00 quote 1.15 0.00 149.00 1.08 1.22
quote 2.52 0.00 7.00 2.52 2.91 3.00 71.00 quote 1.80 0.00 748.00 1.73 1.93 51.00
71.83 Current price as of 9/25/2020 04:02:23 PM
quote 2.02 0.00 3.00 2.09 2.25 29.00 72.00 quote 2.47 0.00 24.00 2.27 2.38 133.00
quote 1.84 0.00 1,050 1.52 1.76 22.00 73.00 quote 2.55 0.00 5.00 2.72 2.91 25.00
quote 1.52 0.00 251.00 1.19 1.57 209.00 74.00 quote 3.51 0.00 1.00 3.35 3.50 119.00
75.00 quote 4.60 0.00 3.00 3.95 4.20 210.00
quote 0.08 0.00 0.00 0.00 0.09 5.00 100.00
CALLS PUTS
Expires October 16, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 35.45 0.00 0.00 31.15 32.25 1.00 40.00 quote 0.05 0.00 0.00 0.00 0.06 1.00
quote 44.40 0.00 0.00 28.60 29.85 4.00 42.50 quote 0.11 0.00 0.00 0.00 0.05 37.00
quote 0.00 0.00 0.00 26.00 27.50 45.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 23.55 25.20 47.50 quote 0.00 0.00 0.00 0.00 0.21
quote 27.85 0.00 0.00 21.30 22.15 13.00 50.00 quote 0.06 0.00 1.00 0.00 0.05 129.00
quote 0.00 0.00 0.00 16.50 17.10 55.00 quote 0.09 0.00 60.00 0.03 0.11 65.00
quote 11.65 0.00 2.00 11.90 12.30 22.00 60.00 quote 0.29 0.00 8.00 0.25 0.28 323.00
quote 62.50 quote
quote 7.64 0.00 18.00 7.55 7.65 18.00 65.00 quote 0.74 0.00 122.00 0.69 0.73 898.00
quote 5.15 0.00 1.00 5.50 5.70 136.00 67.50 quote 1.20 0.00 3,087 1.17 1.23 445.00
quote 3.75 0.00 73.00 3.75 3.85 1,710 70.00 quote 1.93 0.00 4,356 1.91 1.99 4,899
71.83 Current price as of 9/25/2020 04:02:23 PM
quote 2.71 0.00 138.00 2.62 2.73 90.00 72.00 quote 2.78 0.00 292.00 2.73 2.84 762.00
quote 2.38 0.00 14.00 2.37 2.44 54.00 72.50 quote 3.23 0.00 11.00 3.00 3.10 4,234
quote 2.11 0.00 28.00 2.14 2.21 644.00 73.00 quote 3.11 0.00 7.00 3.25 3.35 1,906
quote 1.74 0.00 90.00 1.72 1.78 139.00 74.00 quote 3.53 0.00 3.00 3.85 3.95 158.00
quote 1.40 0.00 214.00 1.35 1.42 3,661 75.00 quote 4.55 0.00 3,064 4.45 4.60 6,239
quote 1.39 0.00 33.00 1.20 1.29 205.00 75.50 quote 5.35 0.00 0.00 4.75 4.95 2,108
quote 1.10 0.00 12.00 1.06 1.12 193.00 76.00 quote 5.32 0.00 2.00 5.10 5.30 479.00
quote 0.92 0.00 3.00 0.92 1.01 105.00 76.50 quote 5.56 0.00 350.00 5.50 5.65 207.00
quote 0.87 0.00 42.00 0.82 0.89 157.00 77.00 quote 6.76 0.00 0.00 5.85 6.15 525.00
quote 0.76 0.00 76.00 0.73 0.78 3,459 77.50 quote 6.00 0.00 30.00 6.30 6.45 2,076
quote 0.72 0.00 11.00 0.63 0.68 188.00 78.00 quote 7.60 0.00 0.00 6.65 6.85 180.00
quote 0.60 0.00 3.00 0.55 0.62 79.00 78.50 quote 7.50 0.00 2.00 7.05 7.25 1.00
quote 0.53 0.00 1.00 0.48 0.53 76.00 79.00 quote 8.55 0.00 3.00 7.50 7.70 10.00
quote 0.42 0.00 3.00 0.42 0.47 55.00 79.50 quote 6.80 0.00 0.00 7.90 8.15 2.00
quote 0.39 0.00 219.00 0.37 0.41 2,247 80.00 quote 8.10 0.00 12.00 8.45 8.65 2,613
quote 0.33 0.00 40.00 0.32 0.36 74.00 80.50 quote 0.00 0.00 0.00 8.80 9.15
quote 0.26 0.00 2.00 0.28 0.32 294.00 81.00 quote 10.22 0.00 5.00 9.25 9.70
quote 0.84 0.00 0.00 0.25 0.28 62.00 81.50 quote 6.55 0.00 0.00 9.70 10.00 1.00
quote 0.24 0.00 13.00 0.22 0.25 94.00 82.00 quote 8.48 0.00 0.00 10.20 10.60 6.00
quote 0.20 0.00 157.00 0.19 0.22 1,843 82.50 quote 10.71 0.00 6.00 10.65 11.15 834.00
quote 0.20 0.00 0.00 0.16 0.20 85.00 83.00 quote 9.54 0.00 0.00 11.05 11.50 1.00
quote 0.25 0.00 0.00 0.15 0.18 77.00 83.50 quote 0.00 0.00 0.00 11.55 12.10
quote 0.15 0.00 15.00 0.09 0.15 152.00 84.00 quote 12.89 0.00 2.00 12.10 12.60 7.00
quote 0.11 0.00 106.00 0.11 0.13 2,509 85.00 quote 13.27 0.00 43.00 13.15 13.45 877.00
quote 0.13 0.00 0.00 0.09 0.12 267.00 86.00 quote 0.00 0.00 0.00 14.00 14.35
quote 0.10 0.00 0.00 0.07 0.14 10.00 87.00 quote 0.00 0.00 0.00 15.05 15.75
quote 0.08 0.00 159.00 0.06 0.09 2,247 87.50 quote 15.29 0.00 1.00 15.50 16.20 1,040
quote 0.06 0.00 31.00 0.04 0.06 1,929 90.00 quote 18.13 0.00 0.00 17.95 18.80 908.00
quote 0.05 0.00 6.00 0.00 0.09 2,729 92.50 quote 20.73 0.00 0.00 20.50 21.00 288.00
quote 0.02 0.00 23.00 0.00 0.03 1,769 95.00 quote 23.50 0.00 1.00 23.00 23.45 33.00
quote 0.04 0.00 1.00 0.02 0.07 994.00 97.50 quote 22.18 0.00 0.00 25.35 26.15 22.00
quote 0.02 0.00 79.00 0.01 0.03 1,712 100.00 quote 29.00 0.00 0.00 27.80 28.60 66.00
quote 0.02 0.00 1.00 0.01 0.03 655.00 105.00 quote 27.37 0.00 0.00 32.85 33.55 4.00
quote 0.02 0.00 0.00 0.00 0.03 212.00 110.00 quote 31.25 0.00 0.00 37.80 38.45 2.00
quote 0.01 0.00 0.00 0.00 0.03 221.00 115.00 quote 28.00 0.00 0.00 42.90 43.40 5.00
quote 0.06 0.00 0.00 0.00 0.03 61.00 120.00 quote 0.00 0.00 0.00 47.85 48.40
quote 0.03 0.00 0.00 0.00 0.03 26.00 125.00 quote 0.00 0.00 0.00 52.90 53.45
quote 0.00 0.00 0.00 0.00 0.03 130.00 quote 0.00 0.00 0.00 57.95 58.45
CALLS PUTS
Expires October 23, 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 19.85 24.05 50.00 quote 0.00 0.00 0.00 0.00 1.16
quote 22.10 0.00 0.00 15.05 18.35 1.00 55.00 quote 0.00 0.00 0.00 0.04 0.50
quote 0.00 0.00 0.00 10.85 13.10 60.00 quote 0.51 0.00 0.00 0.26 0.53 16.00
quote 9.75 0.00 0.00 7.00 8.05 11.00 65.00 quote 1.10 0.00 22.00 0.63 1.00 33.00
quote 0.00 0.00 0.00 6.05 6.70 67.00 quote 0.00 0.00 0.00 1.08 1.48
quote 5.67 0.00 3.00 5.55 6.00 67.50 quote 0.00 0.00 0.00 1.26 1.60
quote 0.00 0.00 0.00 4.95 5.80 68.00 quote 1.68 0.00 10.00 1.40 1.83
quote 0.00 0.00 0.00 4.70 5.30 68.50 quote 0.00 0.00 0.00 1.21 1.88
quote 4.75 0.00 0.00 4.35 5.00 1.00 69.00 quote 0.00 0.00 0.00 1.55 2.17
quote 3.89 0.00 10.00 3.75 4.35 6.00 70.00 quote 2.12 0.00 9.00 1.83 2.45 121.00
quote 0.00 0.00 0.00 2.93 3.70 71.00 quote 2.75 0.00 4.00 2.09 3.05 5.00
71.83 Current price as of 9/25/2020 04:02:23 PM
quote 3.30 0.00 1.00 2.63 3.25 6.00 72.00 quote 3.20 0.00 18.00 2.84 3.25 61.00
quote 2.33 0.00 6.00 2.18 2.88 33.00 73.00 quote 3.50 0.00 0.00 3.25 3.75 8.00
quote 2.20 0.00 1.00 1.68 2.29 7.00 74.00 quote 4.72 0.00 1.00 3.75 4.50 19.00
quote 1.75 0.00 17.00 1.31 2.06 16.00 75.00 quote 5.15 0.00 10.00 4.55 5.00 35.00
quote 0.02 0.00 1.00 0.00 0.10 104.00 95.00 quote 0.00 0.00 0.00 21.00 25.45
quote 0.04 0.00 0.00 0.00 0.09 22.00 100.00 quote 28.75 0.00 0.00 26.05 30.30 1.00
quote 0.05 0.00 0.00 0.00 2.51 1.00 105.00 quote 0.00 0.00 0.00 30.95 35.40
CALLS PUTS
Expires October 30, 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 21.25 23.20 50.00 quote 0.00 0.00 0.00 0.00 0.56
quote 16.58 0.00 0.00 15.85 18.40 11.00 55.00 quote 0.00 0.00 0.00 0.01 0.55
quote 15.53 0.00 0.00 12.40 13.10 1.00 60.00 quote 0.68 0.00 4.00 0.27 1.05 8.00
quote 0.00 0.00 0.00 8.05 8.55 65.00 quote 1.31 0.00 8.00 1.19 1.46 29.00
quote 0.00 0.00 0.00 6.45 7.35 67.00 quote 1.74 0.00 0.00 1.59 1.90 4.00
quote 0.00 0.00 0.00 6.05 6.45 67.50 quote 2.15 0.00 1.00 1.47 2.07
quote 5.90 0.00 1.00 5.40 6.10 68.00 quote 0.00 0.00 0.00 1.42 2.29
quote 0.00 0.00 0.00 5.40 5.80 68.50 quote 0.00 0.00 0.00 1.94 2.39
quote 0.00 0.00 0.00 4.90 5.45 69.00 quote 2.62 0.00 0.00 1.89 2.97 1.00
quote 4.55 0.00 3.00 4.15 4.85 13.00 70.00 quote 2.85 0.00 7.00 2.31 3.40 52.00
quote 3.80 0.00 3.00 3.80 4.30 1.00 71.00 quote 3.40 0.00 0.00 2.65 3.35 19.00
71.83 Current price as of 9/25/2020 04:02:23 PM
quote 3.60 0.00 4.00 2.78 3.75 22.00 72.00 quote 3.75 0.00 4.00 3.20 3.80 34.00
quote 3.11 0.00 4.00 2.30 3.20 15.00 73.00 quote 4.07 0.00 0.00 3.60 4.35 16.00
quote 2.40 0.00 0.00 2.09 3.35 1.00 74.00 quote 4.65 0.00 1.00 4.35 4.85 3.00
quote 1.47 0.00 11.00 1.82 2.41 348.00 75.00 quote 5.30 0.00 5.00 4.70 5.45 32.00
quote 3.65 0.00 0.00 1.28 2.16 8.00 75.50 quote 5.80 0.00 0.00 5.40 5.70 10.00
quote 1.70 0.00 1.00 0.66 2.57 17.00 76.00 quote 6.01 0.00 1.00 5.65 6.10 46.00
quote 1.66 0.00 1.00 1.30 2.45 28.00 76.50 quote 7.08 0.00 0.00 5.80 6.40 15.00
quote 1.41 0.00 5.00 1.17 1.75 27.00 77.00 quote 4.61 0.00 0.00 5.90 7.30 33.00
quote 1.47 0.00 0.00 0.77 2.23 23.00 77.50 quote 7.25 0.00 0.00 6.80 7.30 38.00
quote 1.30 0.00 2.00 0.92 1.80 149.00 78.00 quote 3.55 0.00 0.00 7.20 7.50 25.00
quote 0.99 0.00 10.00 0.79 1.33 43.00 78.50 quote 8.00 0.00 1.00 7.35 8.60 14.00
quote 2.03 0.00 0.00 0.80 1.17 87.00 79.00 quote 5.22 0.00 0.00 7.75 8.75 124.00
quote 0.80 0.00 1.00 0.54 1.42 37.00 79.50 quote 8.90 0.00 2.00 7.80 9.30 12.00
quote 0.87 0.00 97.00 0.67 1.18 889.00 80.00 quote 9.27 0.00 10.00 8.55 9.80 62.00
quote 0.70 0.00 3.00 0.57 1.25 32.00 80.50 quote 9.05 0.00 0.00 8.95 9.75 1.00
quote 0.95 0.00 0.00 0.48 0.77 7.00 81.00 quote 0.00 0.00 0.00 9.55 9.95
quote 1.03 0.00 0.00 0.42 0.95 3.00 81.50 quote 0.00 0.00 0.00 10.00 11.00
quote 0.65 0.00 13.00 0.22 0.69 144.00 82.00 quote 0.00 0.00 0.00 10.25 11.25
quote 0.54 0.00 1.00 0.24 1.17 12.00 82.50 quote 7.20 0.00 0.00 10.95 12.40 1.00
quote 0.50 0.00 1.00 0.12 0.60 2.00 83.00 quote 0.00 0.00 0.00 11.35 11.75
quote 1.81 0.00 0.00 0.33 0.54 2.00 83.50 quote 6.52 0.00 0.00 11.65 12.60 1.00
quote 0.80 0.00 0.00 0.27 0.91 7.00 84.00 quote 13.06 0.00 2.00 12.05 12.60 54.00
quote 0.33 0.00 1.00 0.26 0.74 7.00 84.50 quote 0.00 0.00 0.00 11.55 14.80
quote 0.25 0.00 1.00 0.23 0.40 131.00 85.00 quote 14.01 0.00 1.00 12.90 14.85 10.00
quote 1.07 0.00 0.00 0.21 0.54 60.00 85.50 quote 0.00 0.00 0.00 13.35 15.10
quote 0.41 0.00 0.00 0.18 0.85 17.00 86.00 quote 0.00 0.00 0.00 13.95 15.00
quote 0.00 0.00 0.00 0.17 0.39 86.50 quote 0.00 0.00 0.00 14.30 16.10
quote 0.30 0.00 0.00 0.14 0.29 8.00 87.00 quote 9.55 0.00 0.00 14.80 15.65 3.00
quote 0.22 0.00 0.00 0.02 0.40 45.00 90.00 quote 12.50 0.00 0.00 17.30 20.25 10.00
quote 0.64 0.00 0.00 0.01 0.25 23.00 95.00 quote 0.00 0.00 0.00 22.50 25.15
quote 0.04 0.00 0.00 0.00 0.27 3.00 100.00 quote 0.00 0.00 0.00 26.00 30.15
quote 105.00 quote

November, 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

January, 2023 Options

Show
Link to MarketWatch's Slice.