UK Markets open in 7 hrs 11 mins
NIKKEI 225
29,068.63 +517.70 (+1.81%) HANG SENG
25,330.96 +368.37 (+1.48%) GOLD FUTURES
1,768.10 -29.80 (-1.66%) DOW
35,294.76 +382.20 (+1.09%) BTC-GBP
44,686.50 +198.80 (+0.45%) CMC Crypto 200
1,464.06 +57.32 (+4.07%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.61+0.80 (+0.74%)
At close: 4:04PM EDT
109.69 +0.08 (+0.07%)
After hours: 07:54PM EDT
After hours: 07:54PM EDT
Callsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX211119C00080000 | 2021-06-18 11:10AM EDT | 80.00 | 25.55 | 27.00 | 27.25 | 0.00 | - | 4 | 4 | 0.00% |
| CVX211119C00085000 | 2021-06-17 1:41PM EDT | 85.00 | 22.90 | 22.10 | 22.30 | 0.00 | - | 14 | 60 | 0.00% |
| CVX211119C00090000 | 2021-06-22 12:57PM EDT | 90.00 | 17.45 | 17.75 | 18.00 | 0.00 | - | 17 | 60 | 0.00% |
| CVX211119C00095000 | 2021-06-18 1:30PM EDT | 95.00 | 13.10 | 13.75 | 13.95 | 0.00 | - | 1 | 17 | 0.00% |
| CVX211119C00100000 | 2021-06-23 9:48AM EDT | 100.00 | 10.70 | 10.10 | 10.30 | 0.00 | - | 16 | 139 | 28.59% |
| CVX211119C00105000 | 2021-06-23 10:34AM EDT | 105.00 | 7.29 | 7.20 | 7.30 | -0.41 | -5.32% | 2 | 333 | 35.50% |
| CVX211119C00120000 | 2021-06-24 10:55AM EDT | 120.00 | 2.15 | 2.19 | 2.24 | -0.49 | -18.56% | 17 | 76 | 43.51% |
| CVX211119C00125000 | 2021-06-22 2:06PM EDT | 125.00 | 1.51 | 1.44 | 1.50 | -0.19 | -11.18% | 9 | 67 | 45.53% |
| CVX211119C00130000 | 2021-06-23 10:22AM EDT | 130.00 | 1.01 | 0.95 | 0.98 | 0.00 | - | 39 | 142 | 47.00% |
| CVX211119C00135000 | 2021-06-23 9:56AM EDT | 135.00 | 0.77 | 0.62 | 0.66 | 0.00 | - | 1 | 13 | 48.73% |
Putsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX211119P00075000 | 2021-06-21 2:32PM EDT | 75.00 | 0.71 | 0.57 | 0.59 | 0.00 | - | 22 | 25 | 80.32% |
| CVX211119P00080000 | 2021-06-18 2:35PM EDT | 80.00 | 0.98 | 0.89 | 0.89 | 0.00 | - | 3 | 47 | 76.47% |
| CVX211119P00085000 | 2021-06-23 1:43PM EDT | 85.00 | 1.43 | 1.37 | 1.39 | 0.00 | - | 21 | 153 | 73.44% |
| CVX211119P00095000 | 2021-06-24 10:12AM EDT | 95.00 | 3.30 | 3.25 | 3.30 | -0.10 | -2.94% | 4 | 196 | 70.07% |
| CVX211119P00100000 | 2021-06-24 10:17AM EDT | 100.00 | 4.95 | 4.90 | 5.05 | -0.20 | -3.88% | 11 | 64 | 70.51% |
| CVX211119P00105000 | 2021-06-24 9:39AM EDT | 105.00 | 7.30 | 7.15 | 7.25 | -0.05 | -0.68% | 26 | 251 | 71.52% |
| CVX211119P00110000 | 2021-06-21 9:32AM EDT | 110.00 | 11.75 | 9.90 | 10.05 | 0.00 | - | 10 | 29 | 73.29% |
| CVX211119P00115000 | 2021-06-18 3:26PM EDT | 115.00 | 15.95 | 13.50 | 13.70 | 0.00 | - | 1 | 3 | 78.38% |
| CVX211119P00120000 | 2021-06-17 3:58PM EDT | 120.00 | 18.85 | 17.40 | 17.60 | 0.00 | - | 10 | 16 | 83.06% |
| CVX211119P00130000 | 2021-06-15 1:10PM EDT | 130.00 | 23.55 | 26.20 | 26.60 | 0.00 | - | - | 1 | 95.79% |
© 2021 Verizon Media. All rights reserved.
