Bulletin
Investor Alert

New York Markets Close in:

Chevron Corp.

NYS: CVX

GO
/marketstate/country/us

Market open

 --Real time quotes

Oct 22, 2021, 9:33 a.m.

CVX
/zigman2/quotes/205871374/composite

$

112.37

Change

+0.63 +0.56%

Volume

Volume 78,991

Real time quotes

/zigman2/quotes/205871374/composite

Previous close

$ 111.74

$ 112.37

Change

+0.63 +0.56%

Day low

Day high

$111.89

$112.58

Open

52 week low

52 week high

$65.16

$113.17

Open

OPTION CHAIN FOR CHEVRON CORP.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 61.55 61.85 50.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 56.50 56.85 55.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 51.50 52.00 60.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 46.50 47.20 65.00 quote 0.11 0.00 0.00 0.00 0.09 165.00
quote 39.68 11.33 1.00 40.80 42.10 2.00 70.00 quote 0.22 0.00 0.00 0.00 0.04 6.00
quote 23.25 0.00 0.00 36.60 36.85 11.00 75.00 quote 0.01 0.00 0.00 0.00 0.03 26.00
quote 33.10 2.15 1.00 31.55 31.90 3.00 80.00 quote 0.01 0.00 0.00 0.00 0.03 102.00
quote 25.93 11.39 1.00 26.65 26.85 1.00 85.00 quote 0.01 0.00 1.00 0.00 0.01 1,429
quote 9.08 0.00 0.00 21.60 21.85 3.00 90.00 quote 0.02 0.01 1.00 0.00 0.03 1,275
quote 0.00 0.00 0.00 20.65 20.85 91.00 quote 0.01 -0.02 2.00 0.00 0.03 191.00
quote 5.20 0.00 0.00 19.65 19.85 40.00 92.00 quote 0.02 0.01 2.00 0.00 0.02 59.00
quote 16.75 13.00 1.00 18.65 18.90 1.00 93.00 quote 0.01 0.00 36.00 0.00 0.02 170.00
quote 13.86 0.00 0.00 17.50 17.90 15.00 94.00 quote 0.03 -0.07 2.00 0.00 0.02 114.00
quote 16.49 -1.56 4.00 16.55 16.85 67.00 95.00 quote 0.01 -0.01 2.00 0.00 0.01 174.00
quote 10.08 0.00 0.00 15.55 15.85 6.00 96.00 quote 0.02 -0.01 3.00 0.00 0.03 383.00
quote 15.00 2.88 1.00 14.50 14.90 83.00 97.00 quote 0.01 0.00 1.00 0.00 0.01 1,521
quote 13.30 -0.96 7.00 13.60 13.85 132.00 98.00 quote 0.01 -0.01 3.00 0.00 0.02 305.00
quote 13.56 -0.30 2.00 12.65 12.85 124.00 99.00 quote 0.02 -0.01 1.00 0.00 0.01 271.00
quote 11.35 -1.49 16.00 11.55 11.85 197.00 100.00 quote 0.02 -0.01 6.00 0.00 0.03 291.00
quote 10.38 -1.05 17.00 10.60 10.85 385.00 101.00 quote 0.01 -0.01 4.00 0.00 0.01 258.00
quote 9.56 -0.79 8.00 9.55 9.85 155.00 102.00 quote 0.01 0.00 5.00 0.00 0.01 266.00
quote 8.52 -0.87 40.00 8.55 8.85 304.00 103.00 quote 0.01 -0.01 9.00 0.00 0.03 386.00
quote 7.30 -1.80 37.00 7.70 7.85 409.00 104.00 quote 0.01 -0.02 8.00 0.00 0.01 1,082
quote 6.28 -1.72 12.00 6.65 6.85 1,532 105.00 quote 0.02 -0.01 14.00 0.00 0.02 706.00
quote 6.36 0.13 1.00 5.55 5.90 307.00 106.00 quote 0.03 0.00 11.00 0.01 0.03 403.00
quote 4.15 -1.95 11.00 4.65 4.85 1,386 107.00 quote 0.01 -0.02 13.00 0.01 0.03 516.00
quote 3.20 -1.84 381.00 3.65 3.85 811.00 108.00 quote 0.04 0.01 177.00 0.03 0.04 553.00
quote 2.59 -1.50 138.00 2.61 2.87 550.00 109.00 quote 0.06 0.02 75.00 0.03 0.05 504.00
quote 1.72 -1.39 523.00 1.65 1.89 1,499 110.00 quote 0.11 0.05 274.00 0.07 0.11 2,004
quote 0.87 -1.43 298.00 0.88 1.03 976.00 111.00 quote 0.20 0.05 380.00 0.19 0.24 567.00
quote 0.37 -1.13 648.00 0.32 0.42 1,024 112.00 quote 0.96 0.64 348.00 0.58 0.74 348.00
112.37 Current price as of 10/22/2021 09:33:18 AM
quote 0.13 -0.65 1,704 0.11 0.14 2,716 113.00 quote 1.34 0.67 45.00 1.30 1.56 57.00
quote 0.04 -0.35 295.00 0.04 0.05 614.00 114.00 quote 3.00 1.63 40.00 2.22 2.46 21.00
quote 0.02 -0.16 276.00 0.01 0.03 802.00 115.00 quote 2.06 -1.42 49.00 3.15 3.45 31.00
quote 0.02 -0.04 38.00 0.00 0.01 1,019 116.00 quote 3.70 -1.67 44.00 4.15 4.40 20.00
quote 0.01 -0.03 56.00 0.00 0.01 97.00 117.00 quote 4.64 0.0100 1.00 5.15 5.45 1.00
quote 0.03 0.00 0.00 0.00 0.03 527.00 120.00 quote 0.00 0.00 0.00 8.15 8.45
quote 0.00 0.00 0.00 0.00 0.04 125.00 quote 0.00 0.00 0.00 13.15 13.40
quote 0.03 -0.01 4.00 0.00 0.03 4.00 130.00 quote 0.00 0.00 0.00 18.15 18.50
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 56.45 56.95 55.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 51.50 52.15 60.00 quote 0.17 0.00 0.00 0.00 0.09 3.00
quote 0.00 0.00 0.00 46.55 47.00 65.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 41.60 42.55 70.00 quote 0.04 0.00 0.00 0.00 0.03 142.00
quote 30.15 0.00 0.00 36.65 36.90 1.00 75.00 quote 0.09 0.00 0.00 0.00 0.08 693.00
quote 25.10 0.00 0.00 31.55 31.95 8.00 80.00 quote 0.01 0.00 6.00 0.00 0.03 208.00
quote 22.15 0.00 0.00 26.60 26.90 10.00 85.00 quote 0.02 -0.01 150.00 0.00 0.03 1,240
quote 21.38 5.74 1.00 21.65 22.00 2.00 90.00 quote 0.02 0.00 6.00 0.01 0.02 1,566
quote 0.00 0.00 0.00 20.65 20.90 91.00 quote 0.43 0.00 0.00 0.00 0.17 1.00
quote 0.00 0.00 0.00 19.60 19.90 92.00 quote 0.02 -0.01 32.00 0.01 0.02 94.00
quote 0.00 0.00 0.00 18.70 18.90 93.00 quote 0.06 -0.11 5.00 0.01 0.03 45.00
quote 15.15 0.00 0.00 17.60 17.90 13.00 94.00 quote 0.02 -0.03 136.00 0.02 0.03 275.00
quote 14.76 3.39 72.00 16.65 16.90 72.00 95.00 quote 0.03 -0.03 2.00 0.02 0.04 262.00
quote 8.98 0.00 0.00 15.65 15.90 6.00 96.00 quote 0.03 -0.04 3.00 0.03 0.04 87.00
quote 12.77 2.12 1.00 14.60 14.90 37.00 97.00 quote 0.08 0.00 3.00 0.03 0.05 170.00
quote 14.46 2.62 5.00 13.60 13.90 45.00 98.00 quote 0.04 -0.04 127.00 0.04 0.05 241.00
quote 10.20 -0.67 24.00 12.55 12.90 35.00 99.00 quote 0.05 0.00 20.00 0.04 0.06 207.00
quote 11.36 -0.77 10.00 11.65 11.95 1,424 100.00 quote 0.07 0.00 4.00 0.05 0.07 1,292
quote 11.35 0.71 21.00 10.60 10.95 101.00 101.00 quote 0.07 -0.03 1.00 0.06 0.08 185.00
quote 10.35 2.36 30.00 9.70 9.95 142.00 102.00 quote 0.09 0.01 5.00 0.08 0.09 204.00
quote 8.42 1.44 4.00 8.70 8.95 79.00 103.00 quote 0.12 0.02 1.00 0.09 0.11 289.00
quote 8.50 0.07 1.00 7.80 8.00 102.00 104.00 quote 0.14 0.03 12.00 0.12 0.14 222.00
quote 6.75 -1.07 9.00 6.85 7.00 339.00 105.00 quote 0.19 0.07 32.00 0.16 0.17 363.00
quote 5.71 -0.14 6.00 5.85 6.10 541.00 106.00 quote 0.26 0.08 23.00 0.21 0.23 409.00
quote 5.05 -1.15 8.00 4.95 5.15 526.00 107.00 quote 0.33 0.08 21.00 0.30 0.35 394.00
quote 4.05 -1.35 17.00 4.00 4.30 365.00 108.00 quote 0.48 0.15 223.00 0.43 0.46 893.00
quote 3.10 -1.30 28.00 3.30 3.45 507.00 109.00 quote 0.70 0.25 126.00 0.62 0.65 482.00
quote 2.58 -1.18 480.00 2.61 2.72 1,839 110.00 quote 0.95 0.26 178.00 0.89 0.96 546.00
quote 1.94 -0.93 150.00 1.97 2.08 447.00 111.00 quote 1.33 0.39 123.00 1.23 1.34 271.00
quote 1.48 -0.80 371.00 1.45 1.55 1,006 112.00 quote 1.84 0.55 110.00 1.69 1.85 286.00
112.37 Current price as of 10/22/2021 09:33:18 AM
quote 1.02 -0.78 347.00 1.06 1.11 829.00 113.00 quote 2.69 0.96 38.00 2.26 2.42 54.00
quote 0.74 -0.60 324.00 0.71 0.76 507.00 114.00 quote 2.62 0.33 4.00 2.93 3.10 38.00
quote 0.43 -0.52 66.00 0.46 0.50 902.00 115.00 quote 3.85 0.80 8.00 3.65 3.80 145.00
quote 0.29 -0.34 147.00 0.28 0.33 193.00 116.00 quote 4.05 0.00 2.00 4.45 4.60 2.00
quote 0.21 -0.16 9.00 0.19 0.22 546.00 117.00 quote 4.90 0.00 1.00 5.35 5.60 1.00
quote 0.13 -0.14 2.00 0.12 0.15 20.00 118.00 quote 0.00 0.00 0.00 6.25 6.50
quote 0.07 -0.07 1.00 0.08 0.09 24.00 119.00 quote 0.00 0.00 0.00 7.10 7.45
quote 0.05 -0.06 88.00 0.05 0.07 231.00 120.00 quote 13.50 0.00 0.00 8.20 8.50 2.00
quote 0.02 0.00 2.00 0.00 0.03 12.00 125.00 quote 0.00 0.00 0.00 13.15 13.40
quote 0.00 0.00 0.00 0.00 0.13 130.00 quote 0.00 0.00 0.00 18.15 18.45
quote 0.00 0.00 0.00 0.00 0.12 135.00 quote 0.00 0.00 0.00 23.15 23.45
quote 0.00 0.00 0.00 0.00 0.16 140.00 quote 0.00 0.00 0.00 28.15 28.45
quote 0.00 0.00 0.00 0.00 0.03 145.00 quote 0.00 0.00 0.00 33.05 33.45

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/203240833/composite ASG-0.56%
  • /zigman2/quotes/200272047/composite OI-1.52%
  • /zigman2/quotes/201842100/composite DISCK-2.18%
  • /zigman2/quotes/208424563/composite GRFS-2.16%
  • /zigman2/quotes/202258849/composite COOP+2.03%
X
Powered by StockTwits
Link to MarketWatch's Slice.