UK Markets open in 14 mins
NIKKEI 225
28,631.45-125.41(-0.44%)HANG SENG
29,447.05-480.71(-1.61%)CRUDE OIL
52.49-0.64(-1.20%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.01-3.37 (-3.53%)
At close: 4:00PM EST
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220121C00030000 | 2020-08-25 1:15PM EST | 30.00 | 56.00 | 41.15 | 42.65 | 0.00 | - | 1 | 3 | 0.00% |
| CVX220121C00032500 | 2020-07-07 11:27AM EST | 32.50 | 55.00 | 54.25 | 55.70 | 0.00 | - | 1 | 1 | 0.00% |
| CVX220121C00035000 | 2020-08-11 9:01AM EST | 35.00 | 56.73 | 42.55 | 44.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX220121C00037500 | 2020-09-11 10:17AM EST | 37.50 | 40.60 | 35.95 | 37.50 | 0.00 | - | 2 | 3 | 0.00% |
| CVX220121C00040000 | 2020-09-11 12:18PM EST | 40.00 | 37.71 | 33.55 | 35.15 | 0.00 | - | 1 | 7 | 0.00% |
| CVX220121C00042500 | 2020-08-17 2:10PM EST | 42.50 | 47.50 | 35.35 | 37.15 | 0.00 | - | 6 | 0 | 0.00% |
| CVX220121C00045000 | 2020-08-28 11:40AM EST | 45.00 | 40.27 | 25.65 | 27.05 | 0.00 | - | 1 | 4 | 0.00% |
| CVX220121C00047500 | 2020-07-09 4:06PM EST | 47.50 | 33.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVX220121C00050000 | 2020-11-09 10:34AM EST | 50.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX220121C00052500 | 2020-11-02 10:18AM EST | 52.50 | 19.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX220121C00055000 | 2020-10-26 2:32PM EST | 55.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX220121C00057500 | 2020-10-30 11:34AM EST | 57.50 | 15.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX220121C00060000 | 2020-11-10 3:39PM EST | 60.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CVX220121C00062500 | 2020-11-06 2:15PM EST | 62.50 | 21.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX220121C00065000 | 2020-11-09 12:34PM EST | 65.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CVX220121C00067500 | 2020-11-04 3:14PM EST | 67.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220121C00070000 | 2020-11-10 9:58AM EST | 70.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX220121C00072500 | 2020-11-10 3:10PM EST | 72.50 | 14.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220121C00075000 | 2020-11-10 2:59PM EST | 75.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX220121C00077500 | 2020-11-10 3:58PM EST | 77.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX220121C00080000 | 2020-11-10 3:22PM EST | 80.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| CVX220121C00082500 | 2020-11-09 10:31AM EST | 82.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX220121C00085000 | 2020-11-10 3:10PM EST | 85.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CVX220121C00087500 | 2020-11-09 3:17PM EST | 87.50 | 7.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX220121C00090000 | 2020-11-10 1:50PM EST | 90.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CVX220121C00092500 | 2020-11-10 12:32PM EST | 92.50 | 6.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| CVX220121C00095000 | 2020-11-10 12:50PM EST | 95.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| CVX220121C00097500 | 2020-11-09 1:21PM EST | 97.50 | 4.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| CVX220121C00100000 | 2020-11-10 3:23PM EST | 100.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| CVX220121C00105000 | 2020-11-06 2:04PM EST | 105.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CVX220121C00110000 | 2020-11-05 3:51PM EST | 110.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CVX220121C00115000 | 2020-11-10 3:20PM EST | 115.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CVX220121C00120000 | 2020-11-10 1:21PM EST | 120.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CVX220121C00125000 | 2020-11-10 2:55PM EST | 125.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CVX220121C00130000 | 2020-11-09 2:20PM EST | 130.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CVX220121C00135000 | 2020-11-04 9:32AM EST | 135.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX220121C00140000 | 2020-11-10 12:40PM EST | 140.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX220121C00145000 | 2020-11-10 2:36PM EST | 145.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVX220121C00150000 | 2020-11-10 2:17PM EST | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVX220121C00155000 | 2020-11-10 11:47AM EST | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| CVX220121C00160000 | 2020-10-15 1:56PM EST | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX220121C00165000 | 2020-11-09 9:36AM EST | 165.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CVX220121C00170000 | 2020-10-23 12:45PM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CVX220121C00175000 | 2020-10-23 11:21AM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX220121C00180000 | 2020-10-07 1:33PM EST | 180.00 | 0.12 | 0.00 | 0.37 | 0.00 | - | 20 | 290 | 33.64% |
| CVX220121C00185000 | 2020-11-10 12:53PM EST | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220121P00030000 | 2020-11-10 1:08PM EST | 30.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| CVX220121P00032500 | 2020-11-09 1:57PM EST | 32.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 25.00% |
| CVX220121P00035000 | 2020-11-10 10:17AM EST | 35.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX220121P00037500 | 2020-10-14 2:01PM EST | 37.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX220121P00040000 | 2020-11-09 12:40PM EST | 40.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVX220121P00042500 | 2020-10-23 12:48PM EST | 42.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX220121P00045000 | 2020-10-27 1:24PM EST | 45.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| CVX220121P00047500 | 2020-11-09 2:57PM EST | 47.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX220121P00050000 | 2020-11-10 12:49PM EST | 50.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 12.50% |
| CVX220121P00052500 | 2020-11-10 2:50PM EST | 52.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVX220121P00055000 | 2020-11-09 3:39PM EST | 55.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVX220121P00057500 | 2020-11-10 11:07AM EST | 57.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CVX220121P00060000 | 2020-11-10 3:13PM EST | 60.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CVX220121P00062500 | 2020-11-09 12:07PM EST | 62.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CVX220121P00065000 | 2020-11-10 3:33PM EST | 65.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 6.25% |
| CVX220121P00067500 | 2020-11-10 11:08AM EST | 67.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVX220121P00070000 | 2020-11-10 12:24PM EST | 70.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 6.25% |
| CVX220121P00072500 | 2020-11-10 11:09AM EST | 72.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVX220121P00075000 | 2020-11-10 12:49PM EST | 75.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CVX220121P00077500 | 2020-11-10 11:25AM EST | 77.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CVX220121P00080000 | 2020-11-10 3:04PM EST | 80.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 3.13% |
| CVX220121P00082500 | 2020-09-17 8:40AM EST | 82.50 | 17.00 | 17.65 | 22.05 | 0.00 | - | 32 | 137 | 71.41% |
| CVX220121P00085000 | 2020-11-10 12:09PM EST | 85.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| CVX220121P00087500 | 2020-08-12 8:47AM EST | 87.50 | 14.65 | 0.00 | 22.30 | 0.00 | - | 31 | 0 | 69.81% |
| CVX220121P00090000 | 2020-11-10 3:13PM EST | 90.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CVX220121P00092500 | 2020-08-06 12:39PM EST | 92.50 | 19.50 | 19.70 | 23.85 | 0.00 | - | 310 | 300 | 59.37% |
| CVX220121P00095000 | 2020-11-05 1:43PM EST | 95.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX220121P00097500 | 2020-09-17 12:48PM EST | 97.50 | 27.19 | 29.05 | 33.95 | 0.00 | - | 1 | 1,184 | 77.80% |
| CVX220121P00100000 | 2020-11-10 12:09PM EST | 100.00 | 27.54 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| CVX220121P00105000 | 2020-11-02 2:55PM EST | 105.00 | 31.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX220121P00110000 | 2020-10-27 10:49AM EST | 110.00 | 45.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220121P00115000 | 2020-10-13 2:19PM EST | 115.00 | 46.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX220121P00120000 | 2020-10-07 11:11AM EST | 120.00 | 51.99 | 51.10 | 55.90 | 0.00 | - | 3 | 69 | 93.38% |
| CVX220121P00125000 | 2020-10-01 11:47AM EST | 125.00 | 58.52 | 58.80 | 63.00 | 0.00 | - | 10 | 26 | 103.07% |
| CVX220121P00130000 | 2020-09-04 8:49AM EST | 130.00 | 52.14 | 60.95 | 65.45 | 0.00 | - | 2 | 25 | 98.42% |
| CVX220121P00135000 | 2020-07-09 4:06PM EST | 135.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CVX220121P00140000 | 2020-09-03 9:31AM EST | 140.00 | 60.70 | 70.55 | 75.45 | 0.00 | - | 4 | 32 | 103.05% |
| CVX220121P00145000 | 2020-08-18 9:56AM EST | 145.00 | 61.15 | 69.55 | 73.20 | 0.00 | - | 1 | 8 | 87.35% |
| CVX220121P00150000 | 2020-06-17 12:37PM EST | 150.00 | 64.15 | 66.45 | 70.80 | 0.00 | - | 2 | 102 | 67.85% |
| CVX220121P00155000 | 2020-06-25 1:02PM EST | 155.00 | 72.75 | 68.30 | 72.45 | 0.00 | - | 2 | 4 | 59.97% |
| CVX220121P00160000 | 2020-08-21 10:53AM EST | 160.00 | 80.00 | 83.95 | 88.00 | 0.00 | - | 1 | 5 | 92.68% |
| CVX220121P00165000 | 2020-08-06 11:19AM EST | 165.00 | 83.05 | 84.50 | 89.50 | 0.00 | - | 2 | 4 | 83.54% |
| CVX220121P00170000 | 2020-07-16 12:15PM EST | 170.00 | 86.70 | 83.55 | 86.85 | 0.00 | - | 2 | 64 | 64.83% |
| CVX220121P00175000 | 2020-06-26 2:06PM EST | 175.00 | 94.00 | 87.95 | 92.05 | 0.00 | - | 2 | 19 | 65.81% |
| CVX220121P00180000 | 2020-07-09 4:06PM EST | 180.00 | 92.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| CVX220121P00185000 | 2020-08-10 8:52AM EST | 185.00 | 102.15 | 106.30 | 110.95 | 0.00 | - | 2 | 38 | 95.04% |
© 2021 Verizon Media. All rights reserved.
