UK Markets open in 4 hrs 9 mins
NIKKEI 225
27,931.78+383.78(+1.39%)HANG SENG
26,655.25-666.73(-2.44%)CRUDE OIL
71.74-0.33(-0.46%)GOLD FUTURES
1,805.60+3.80(+0.21%)DOW
35,061.55+238.15(+0.68%)BTC-GBP
27,883.44+2,936.34(+11.77%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
98.86+0.04 (+0.04%)
At close: 4:03PM EDT
Callsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210730C00095000 | 2021-06-18 3:49PM EDT | 95.00 | 12.51 | 12.40 | 12.90 | 0.00 | - | 1 | 1 | 235.16% |
| CVX210730C00098000 | 2021-06-18 10:11AM EDT | 98.00 | 8.55 | 9.55 | 10.00 | 0.00 | - | 1 | 1 | 203.66% |
| CVX210730C00100000 | 2021-06-17 12:10PM EDT | 100.00 | 7.95 | 7.90 | 8.35 | 0.00 | - | 3 | 9 | 187.40% |
| CVX210730C00104000 | 2021-06-18 3:54PM EDT | 104.00 | 4.07 | 4.90 | 5.30 | 0.00 | - | 2 | 14 | 156.25% |
| CVX210730C00105000 | 2021-06-22 1:00PM EDT | 105.00 | 4.40 | 4.10 | 4.35 | 0.00 | - | 1 | 93 | 144.39% |
| CVX210730C00108000 | 2021-06-24 10:20AM EDT | 108.00 | 2.87 | 2.48 | 2.93 | -0.03 | -1.03% | 14 | 40 | 129.39% |
| CVX210730C00109000 | 2021-06-24 11:05AM EDT | 109.00 | 2.34 | 2.43 | 2.63 | -0.06 | -2.50% | 1 | 97 | 131.15% |
| CVX210730C00111000 | 2021-06-23 1:26PM EDT | 111.00 | 1.75 | 1.56 | 1.93 | 0.00 | - | 16 | 34 | 121.58% |
| CVX210730C00112000 | 2021-06-24 10:32AM EDT | 112.00 | 1.49 | 1.42 | 1.55 | 0.00 | - | 2 | 58 | 119.14% |
| CVX210730C00115000 | 2021-06-23 3:08PM EDT | 115.00 | 0.91 | 0.77 | 0.94 | 0.00 | - | 28 | 100 | 111.82% |
| CVX210730C00119000 | 2021-06-15 9:57AM EDT | 119.00 | 0.78 | 0.33 | 1.42 | 0.00 | - | - | 1 | 129.39% |
| CVX210730C00120000 | 2021-06-23 2:28PM EDT | 120.00 | 0.40 | 0.26 | 0.46 | 0.00 | - | 2 | 101 | 107.13% |
| CVX210730C00121000 | 2021-06-15 12:13PM EDT | 121.00 | 0.30 | 0.20 | 0.41 | 0.00 | - | 8 | 9 | 106.84% |
| CVX210730C00125000 | 2021-06-22 1:41PM EDT | 125.00 | 0.21 | 0.18 | 0.48 | 0.00 | - | 7 | 79 | 121.88% |
Putsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210730P00055000 | 2021-06-18 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 283.59% |
| CVX210730P00060000 | 2021-06-18 9:30AM EDT | 60.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 246.68% |
| CVX210730P00090000 | 2021-06-22 10:28AM EDT | 90.00 | 0.32 | 0.06 | 0.40 | 0.00 | - | 1 | 4 | 57.23% |
| CVX210730P00095000 | 2021-06-23 12:48PM EDT | 95.00 | 0.52 | 0.44 | 0.55 | 0.00 | - | 4 | 95 | 41.60% |
| CVX210730P00097000 | 2021-06-23 12:58PM EDT | 97.00 | 0.74 | 0.51 | 0.74 | 0.00 | - | 10 | 17 | 32.57% |
| CVX210730P00098000 | 2021-06-23 12:12PM EDT | 98.00 | 0.86 | 0.76 | 0.94 | 0.00 | - | 9 | 18 | 28.86% |
| CVX210730P00099000 | 2021-06-24 11:17AM EDT | 99.00 | 0.97 | 0.71 | 0.99 | 0.00 | - | 162 | 166 | 19.87% |
| CVX210730P00099500 | 2021-06-23 12:58PM EDT | 99.50 | 1.12 | 0.95 | 1.19 | 0.00 | - | 10 | 11 | 17.97% |
| CVX210730P00101000 | 2021-06-24 11:49AM EDT | 101.00 | 1.27 | 1.25 | 1.34 | -0.17 | -11.81% | 11 | 88 | 0.00% |
| CVX210730P00103000 | 2021-06-23 1:26PM EDT | 103.00 | 1.74 | 1.77 | 1.86 | -0.26 | -13.00% | 16 | 111 | 0.00% |
| CVX210730P00105000 | 2021-06-23 12:54PM EDT | 105.00 | 2.79 | 2.54 | 2.73 | 0.00 | - | 16 | 79 | 0.00% |
| CVX210730P00106000 | 2021-06-23 12:54PM EDT | 106.00 | 3.22 | 2.89 | 3.05 | 0.00 | - | 11 | 66 | 0.00% |
| CVX210730P00108000 | 2021-06-21 2:22PM EDT | 108.00 | 4.51 | 3.80 | 4.00 | 0.00 | - | 2 | 31 | 0.00% |
| CVX210730P00109000 | 2021-06-16 12:32PM EDT | 109.00 | 3.29 | 4.35 | 4.55 | 0.00 | - | 15 | 18 | 0.00% |
| CVX210730P00113000 | 2021-06-18 3:59PM EDT | 113.00 | 10.36 | 6.90 | 7.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
