UK Markets open in 4 hrs 35 mins
NIKKEI 225
26,672.21 +125.16 (+0.47%) HANG SENG
20,320.39 +370.18 (+1.86%) CRUDE OIL
114.20 0.00 (0.00%) GOLD FUTURES
1,825.40 +11.40 (+0.63%) DOW
32,223.42 +26.76 (+0.08%) BTC-GBP
24,312.67 -501.79 (-2.02%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220617C00030000 | 2021-12-23 4:09PM EDT | 30.00 | 87.03 | 91.35 | 92.75 | 0.00 | - | 1 | 3 | 0.00% |
| CVX220617C00032500 | 2021-11-10 7:47AM EDT | 32.50 | 56.44 | 84.50 | 86.45 | 0.00 | - | 12 | 0 | 0.00% |
| CVX220617C00035000 | 2021-11-10 7:47AM EDT | 35.00 | 50.05 | 82.05 | 82.95 | 0.00 | - | 2 | 0 | 0.00% |
| CVX220617C00037500 | 2021-11-10 7:47AM EDT | 37.50 | 30.00 | 80.60 | 80.45 | 0.00 | - | - | 1 | 0.00% |
| CVX220617C00040000 | 2021-12-23 4:06PM EDT | 40.00 | 77.20 | 81.30 | 82.80 | 0.00 | - | 7 | 12 | 0.00% |
| CVX220617C00042500 | 2021-11-16 4:57PM EDT | 42.50 | 74.45 | 72.45 | 76.45 | 0.00 | - | 42 | 0 | 0.00% |
| CVX220617C00045000 | 2021-11-16 4:51PM EDT | 45.00 | 72.54 | 69.70 | 73.95 | 0.00 | - | 6 | 1 | 0.00% |
| CVX220617C00047500 | 2021-11-16 4:57PM EDT | 47.50 | 69.78 | 68.10 | 71.35 | 0.00 | - | 78 | 0 | 0.00% |
| CVX220617C00050000 | 2021-11-16 4:51PM EDT | 50.00 | 67.36 | 65.35 | 68.90 | 0.00 | - | 112 | 12 | 0.00% |
| CVX220617C00052500 | 2021-11-16 4:51PM EDT | 52.50 | 64.91 | 62.30 | 66.45 | 0.00 | - | 5 | 0 | 0.00% |
| CVX220617C00055000 | 2021-12-23 2:02PM EDT | 55.00 | 62.04 | 66.85 | 67.85 | 0.00 | - | 5 | 5 | 0.00% |
| CVX220617C00057500 | 2021-11-16 4:52PM EDT | 57.50 | 59.85 | 57.30 | 61.50 | 0.00 | - | 75 | 16 | 0.00% |
| CVX220617C00060000 | 2021-12-22 2:50PM EDT | 60.00 | 56.64 | 61.85 | 62.80 | 0.00 | - | 10 | 46 | 0.00% |
| CVX220617C00062500 | 2021-11-16 4:53PM EDT | 62.50 | 54.85 | 52.30 | 56.55 | 0.00 | - | 16 | 2 | 0.00% |
| CVX220617C00065000 | 2021-11-17 11:53AM EDT | 65.00 | 51.32 | 49.25 | 51.00 | 0.00 | - | 4 | 9 | 0.00% |
| CVX220617C00067500 | 2021-12-13 11:00AM EDT | 67.50 | 49.01 | 54.25 | 55.40 | 0.00 | - | 1 | 4 | 0.00% |
| CVX220617C00070000 | 2021-12-01 3:38PM EDT | 70.00 | 43.86 | 46.50 | 48.40 | 0.00 | - | 1 | 16 | 0.00% |
| CVX220617C00072500 | 2021-12-23 2:04PM EDT | 72.50 | 44.53 | 49.55 | 50.45 | 0.00 | - | 1 | 16 | 0.00% |
| CVX220617C00075000 | 2022-01-05 10:31AM EDT | 75.00 | 47.40 | 47.05 | 47.70 | +0.62 | +1.33% | 10 | 32 | 0.00% |
| CVX220617C00077500 | 2021-11-17 4:51PM EDT | 77.50 | 38.05 | 35.60 | 38.45 | 0.00 | - | 2 | 16 | 0.00% |
| CVX220617C00080000 | 2021-12-20 3:30PM EDT | 80.00 | 33.38 | 42.00 | 42.95 | 0.00 | - | 2 | 99 | 0.00% |
| CVX220617C00082500 | 2022-01-05 1:02PM EDT | 82.50 | 40.60 | 38.85 | 40.80 | +7.22 | +21.63% | 4 | 26 | 0.00% |
| CVX220617C00085000 | 2022-01-04 2:56PM EDT | 85.00 | 36.85 | 36.50 | 38.40 | 0.00 | - | 2 | 117 | 0.00% |
| CVX220617C00087500 | 2021-12-21 11:50AM EDT | 87.50 | 28.25 | 34.70 | 35.40 | 0.00 | - | 2 | 66 | 0.00% |
| CVX220617C00090000 | 2022-01-05 2:41PM EDT | 90.00 | 33.98 | 32.30 | 32.75 | +2.02 | +6.32% | 7 | 792 | 0.00% |
| CVX220617C00092500 | 2021-11-26 10:30AM EDT | 92.50 | 17.40 | 24.65 | 25.15 | 0.00 | - | 2 | 1,470 | 0.00% |
| CVX220617C00095000 | 2022-01-05 2:41PM EDT | 95.00 | 29.15 | 27.50 | 27.95 | +5.82 | +24.95% | 2 | 528 | 0.00% |
| CVX220617C00097500 | 2021-12-31 11:40AM EDT | 97.50 | 20.80 | 25.15 | 25.70 | 0.00 | - | 1 | 2,510 | 0.00% |
| CVX220617C00100000 | 2022-01-05 3:38PM EDT | 100.00 | 23.60 | 22.85 | 23.30 | +1.20 | +5.36% | 2 | 2,736 | 0.00% |
| CVX220617C00105000 | 2022-01-05 1:50PM EDT | 105.00 | 19.70 | 18.65 | 18.95 | +1.39 | +7.59% | 23 | 3,247 | 0.00% |
| CVX220617C00110000 | 2022-01-05 3:13PM EDT | 110.00 | 15.50 | 14.65 | 15.25 | +1.11 | +7.71% | 57 | 7,816 | 0.00% |
| CVX220617C00115000 | 2022-01-05 4:59PM EDT | 115.00 | 11.30 | 11.20 | 11.45 | +0.47 | +4.34% | 50 | 4,992 | 0.00% |
| CVX220617C00120000 | 2022-01-05 4:59PM EDT | 120.00 | 8.34 | 8.30 | 8.65 | +0.44 | +5.57% | 2,117 | 5,170 | 0.00% |
| CVX220617C00125000 | 2022-01-05 4:59PM EDT | 125.00 | 5.97 | 5.90 | 6.15 | +0.42 | +7.57% | 573 | 3,350 | 0.00% |
| CVX220617C00130000 | 2022-01-05 4:41PM EDT | 130.00 | 4.30 | 4.10 | 4.30 | +0.44 | +11.40% | 211 | 3,645 | 0.00% |
| CVX220617C00135000 | 2022-01-05 3:56PM EDT | 135.00 | 3.00 | 2.76 | 3.05 | +0.48 | +19.05% | 96 | 797 | 0.00% |
| CVX220617C00140000 | 2022-01-05 4:36PM EDT | 140.00 | 1.90 | 1.82 | 2.06 | +0.22 | +13.10% | 130 | 1,589 | 0.00% |
| CVX220617C00145000 | 2022-01-05 4:46PM EDT | 145.00 | 1.28 | 1.18 | 1.41 | +0.21 | +19.63% | 61 | 814 | 0.00% |
| CVX220617C00150000 | 2022-01-04 4:47PM EDT | 150.00 | 0.73 | 0.76 | 0.92 | 0.00 | - | 30 | 1,271 | 0.00% |
| CVX220617C00155000 | 2022-01-04 10:35AM EDT | 155.00 | 0.42 | 0.54 | 0.63 | 0.00 | - | 2 | 127 | 0.00% |
| CVX220617C00160000 | 2022-01-05 2:52PM EDT | 160.00 | 0.44 | 0.36 | 0.45 | +0.14 | +46.67% | 26 | 821 | 0.00% |
| CVX220617C00165000 | 2022-01-05 2:47PM EDT | 165.00 | 0.29 | 0.27 | 0.32 | +0.03 | +11.54% | 37 | 871 | 0.00% |
| CVX220617C00170000 | 2021-12-06 11:59AM EDT | 170.00 | 0.47 | 0.00 | 0.90 | 0.00 | - | 4 | 9 | 0.00% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220617P00030000 | 2022-01-05 3:51PM EDT | 30.00 | 0.04 | 0.00 | 0.10 | -0.05 | -55.56% | 20 | 993 | 220.31% |
| CVX220617P00032500 | 2021-12-08 1:31PM EDT | 32.50 | 0.34 | 0.00 | 1.00 | 0.00 | - | 20 | 496 | 282.62% |
| CVX220617P00035000 | 2021-11-10 7:48AM EDT | 35.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 17 | 354 | 243.75% |
| CVX220617P00037500 | 2021-10-28 2:01PM EDT | 37.50 | 0.20 | 0.00 | 0.45 | 0.00 | - | 5 | 39 | 230.08% |
| CVX220617P00040000 | 2021-12-20 11:28AM EDT | 40.00 | 0.16 | 0.00 | 0.26 | 0.00 | - | 20 | 328 | 205.47% |
| CVX220617P00042500 | 2021-11-10 7:48AM EDT | 42.50 | 0.24 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 214.84% |
| CVX220617P00045000 | 2021-11-10 7:48AM EDT | 45.00 | 0.40 | 0.00 | 0.37 | 0.00 | - | 5 | 59 | 198.05% |
| CVX220617P00047500 | 2021-11-05 1:54PM EDT | 47.50 | 0.18 | 0.08 | 0.58 | 0.00 | - | 7 | 316 | 206.25% |
| CVX220617P00050000 | 2021-11-05 1:51PM EDT | 50.00 | 0.18 | 0.09 | 0.66 | 0.00 | - | 15 | 330 | 202.34% |
| CVX220617P00052500 | 2021-11-10 7:48AM EDT | 52.50 | 0.53 | 0.00 | 0.53 | 0.00 | - | 1 | 622 | 185.16% |
| CVX220617P00055000 | 2021-11-29 3:32PM EDT | 55.00 | 0.29 | 0.09 | 0.00 | 0.00 | - | 4 | 836 | 143.75% |
| CVX220617P00057500 | 2021-11-10 7:48AM EDT | 57.50 | 1.02 | 0.12 | 0.56 | 0.00 | - | 66 | 342 | 177.93% |
| CVX220617P00060000 | 2021-11-01 12:10PM EDT | 60.00 | 0.78 | 0.40 | 0.82 | 0.00 | - | 5 | 337 | 188.28% |
| CVX220617P00062500 | 2021-12-09 4:50PM EDT | 62.50 | 0.40 | 0.20 | 1.02 | 0.00 | - | 13 | 276 | 181.54% |
| CVX220617P00065000 | 2021-11-24 4:17PM EDT | 65.00 | 0.30 | 0.26 | 0.63 | 0.00 | - | 40 | 428 | 166.21% |
| CVX220617P00067500 | 2021-12-01 4:47PM EDT | 67.50 | 0.72 | 0.15 | 0.65 | 0.00 | - | 1 | 426 | 157.62% |
| CVX220617P00070000 | 2022-01-04 11:25AM EDT | 70.00 | 0.40 | 0.21 | 0.48 | 0.00 | - | 40 | 407 | 148.54% |
| CVX220617P00072500 | 2022-01-03 1:38PM EDT | 72.50 | 0.44 | 0.00 | 1.52 | 0.00 | - | 1 | 431 | 163.38% |
| CVX220617P00075000 | 2022-01-03 11:04AM EDT | 75.00 | 0.54 | 0.04 | 0.52 | 0.00 | - | 1 | 1,404 | 133.79% |
| CVX220617P00077500 | 2022-01-05 3:18PM EDT | 77.50 | 0.50 | 0.21 | 0.58 | -0.59 | -54.13% | 3 | 1,273 | 135.94% |
| CVX220617P00080000 | 2022-01-04 11:25AM EDT | 80.00 | 0.64 | 0.55 | 0.78 | 0.00 | - | 20 | 6,121 | 143.12% |
| CVX220617P00082500 | 2022-01-04 3:14PM EDT | 82.50 | 0.72 | 0.65 | 0.73 | 0.00 | - | 2 | 2,792 | 138.97% |
| CVX220617P00085000 | 2022-01-05 1:26PM EDT | 85.00 | 0.77 | 0.77 | 0.85 | -0.06 | -7.23% | 25 | 3,054 | 137.99% |
| CVX220617P00087500 | 2022-01-05 3:54PM EDT | 87.50 | 0.98 | 0.90 | 0.98 | -0.41 | -29.50% | 4 | 5,733 | 136.91% |
| CVX220617P00090000 | 2022-01-04 4:40PM EDT | 90.00 | 1.14 | 1.05 | 1.17 | 0.00 | - | 51 | 3,950 | 136.52% |
| CVX220617P00092500 | 2022-01-05 1:48PM EDT | 92.50 | 1.17 | 1.24 | 1.36 | -0.20 | -14.60% | 1 | 3,088 | 136.08% |
| CVX220617P00095000 | 2022-01-05 11:17AM EDT | 95.00 | 1.40 | 1.47 | 1.61 | -0.20 | -12.50% | 10 | 3,605 | 136.21% |
| CVX220617P00097500 | 2022-01-05 2:36PM EDT | 97.50 | 1.65 | 1.75 | 1.96 | -0.21 | -11.29% | 50 | 1,194 | 137.16% |
| CVX220617P00100000 | 2022-01-05 2:36PM EDT | 100.00 | 1.94 | 2.07 | 2.24 | -0.28 | -12.61% | 339 | 5,406 | 137.16% |
| CVX220617P00105000 | 2022-01-05 4:42PM EDT | 105.00 | 3.03 | 2.94 | 3.15 | -0.17 | -5.31% | 337 | 5,559 | 139.80% |
| CVX220617P00110000 | 2022-01-05 4:45PM EDT | 110.00 | 4.35 | 4.20 | 4.45 | +0.01 | +0.23% | 388 | 1,687 | 144.46% |
| CVX220617P00115000 | 2022-01-05 3:12PM EDT | 115.00 | 5.65 | 5.85 | 6.10 | -0.58 | -9.31% | 248 | 3,988 | 149.98% |
| CVX220617P00120000 | 2022-01-05 2:59PM EDT | 120.00 | 7.45 | 8.05 | 8.30 | -0.90 | -10.78% | 21 | 715 | 157.54% |
| CVX220617P00125000 | 2022-01-05 4:55PM EDT | 125.00 | 11.05 | 10.75 | 11.05 | -2.80 | -20.22% | 39 | 1,034 | 166.46% |
| CVX220617P00130000 | 2022-01-05 1:38PM EDT | 130.00 | 13.22 | 14.05 | 14.30 | -2.78 | -17.37% | 6 | 157 | 176.71% |
| CVX220617P00135000 | 2021-11-26 1:19PM EDT | 135.00 | 25.75 | 22.35 | 22.90 | 0.00 | - | 21 | 39 | 217.51% |
| CVX220617P00140000 | 2021-11-26 12:10PM EDT | 140.00 | 31.00 | 26.80 | 27.45 | 0.00 | - | 5 | 197 | 230.02% |
| CVX220617P00145000 | 2021-11-30 11:44AM EDT | 145.00 | 33.20 | 29.25 | 31.10 | 0.00 | - | 2 | 80 | 232.59% |
| CVX220617P00150000 | 2021-11-10 3:56PM EDT | 150.00 | 40.20 | 34.50 | 35.10 | 0.00 | - | 10 | 60 | 243.45% |
| CVX220617P00155000 | 2021-10-27 3:26PM EDT | 155.00 | 46.95 | 42.95 | 44.05 | 0.00 | - | 11 | 68 | 276.25% |
| CVX220617P00160000 | 2021-11-10 7:48AM EDT | 160.00 | 60.15 | 43.85 | 44.60 | 0.00 | - | 2 | 41 | 263.22% |
| CVX220617P00165000 | 2021-11-10 7:48AM EDT | 165.00 | 63.75 | 48.55 | 49.95 | 0.00 | - | - | 103 | 273.63% |
© 2022 Yahoo. All rights reserved.
