UK markets closed
NIKKEI 225
23,418.51-67.29(-0.29%)HANG SENG
24,708.80-78.39(-0.32%)CRUDE OIL
37.34-2.23(-5.64%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.88-2.63 (-3.78%)
At close: 4:05PM EDT
67.13 +0.25 (0.37%)
After hours: 4:26PM EDT
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220121C00030000 | 2020-08-25 2:15PM EDT | 30.00 | 56.00 | 41.15 | 42.65 | 0.00 | - | 1 | 3 | 90.19% |
| CVX220121C00032500 | 2020-07-07 12:27PM EDT | 32.50 | 55.00 | 54.25 | 55.70 | 0.00 | - | 1 | 1 | 201.43% |
| CVX220121C00035000 | 2020-08-11 10:01AM EDT | 35.00 | 56.73 | 42.55 | 44.00 | 0.00 | - | 2 | 0 | 118.07% |
| CVX220121C00037500 | 2020-09-11 11:17AM EDT | 37.50 | 40.60 | 35.95 | 37.50 | 0.00 | - | 2 | 3 | 84.85% |
| CVX220121C00040000 | 2020-09-11 1:18PM EDT | 40.00 | 37.71 | 33.55 | 35.15 | 0.00 | - | 1 | 7 | 79.08% |
| CVX220121C00042500 | 2020-08-17 3:10PM EDT | 42.50 | 47.50 | 35.35 | 37.15 | 0.00 | - | 6 | 0 | 96.41% |
| CVX220121C00045000 | 2020-08-28 12:40PM EDT | 45.00 | 40.27 | 25.65 | 27.05 | 0.00 | - | 1 | 4 | 51.62% |
| CVX220121C00047500 | 2020-07-09 8:21PM EDT | 47.50 | 33.94 | 42.05 | 43.65 | 0.00 | - | 1 | 1 | 141.71% |
| CVX220121C00050000 | 2020-10-27 10:09AM EDT | 50.00 | 17.85 | 18.10 | 19.55 | -3.35 | -15.80% | 1 | 37 | 33.59% |
| CVX220121C00052500 | 2020-07-09 8:21PM EDT | 52.50 | 44.15 | 37.30 | 38.85 | 0.00 | - | 1 | 1 | 124.43% |
| CVX220121C00055000 | 2020-10-26 3:32PM EDT | 55.00 | 18.40 | 14.50 | 16.70 | 0.00 | - | 3 | 61 | 35.91% |
| CVX220121C00057500 | 2020-10-08 12:58PM EDT | 57.50 | 19.25 | 12.90 | 15.05 | 0.00 | - | 8 | 23 | 35.24% |
| CVX220121C00060000 | 2020-10-26 2:30PM EDT | 60.00 | 11.50 | 11.45 | 14.00 | -3.00 | -20.69% | 3 | 382 | 36.50% |
| CVX220121C00062500 | 2020-10-26 12:20PM EDT | 62.50 | 12.85 | 10.40 | 12.20 | 0.00 | - | 1 | 19 | 34.56% |
| CVX220121C00065000 | 2020-10-27 12:55PM EDT | 65.00 | 9.60 | 9.90 | 11.15 | -1.90 | -16.52% | 1 | 113 | 35.03% |
| CVX220121C00067500 | 2020-10-28 3:05PM EDT | 67.50 | 9.50 | 8.55 | 10.20 | -1.55 | -14.03% | 14 | 17 | 35.48% |
| CVX220121C00070000 | 2020-10-28 2:53PM EDT | 70.00 | 8.40 | 7.65 | 8.70 | -0.75 | -8.20% | 32 | 241 | 33.75% |
| CVX220121C00072500 | 2020-10-28 11:57AM EDT | 72.50 | 7.66 | 6.90 | 8.15 | -0.69 | -8.26% | 3 | 170 | 34.94% |
| CVX220121C00075000 | 2020-10-28 3:48PM EDT | 75.00 | 6.50 | 6.10 | 7.05 | -0.85 | -11.56% | 14 | 426 | 33.99% |
| CVX220121C00077500 | 2020-10-27 10:50AM EDT | 77.50 | 6.60 | 4.80 | 6.80 | 0.00 | - | 3 | 230 | 35.67% |
| CVX220121C00080000 | 2020-10-28 3:04PM EDT | 80.00 | 5.40 | 4.75 | 5.85 | -0.40 | -6.90% | 21 | 1,364 | 34.72% |
| CVX220121C00082500 | 2020-10-28 11:04AM EDT | 82.50 | 4.45 | 4.10 | 5.35 | -1.20 | -21.24% | 1 | 141 | 35.10% |
| CVX220121C00085000 | 2020-10-27 3:16PM EDT | 85.00 | 4.60 | 3.60 | 5.05 | 0.00 | - | 10 | 898 | 36.02% |
| CVX220121C00087500 | 2020-10-22 11:22AM EDT | 87.50 | 4.50 | 3.20 | 4.40 | 0.00 | - | 5 | 203 | 35.47% |
| CVX220121C00090000 | 2020-10-28 2:13PM EDT | 90.00 | 3.10 | 2.86 | 3.50 | -0.55 | -15.07% | 6 | 573 | 33.68% |
| CVX220121C00092500 | 2020-10-21 9:34AM EDT | 92.50 | 2.97 | 2.40 | 3.55 | 0.00 | - | 12 | 56 | 35.50% |
| CVX220121C00095000 | 2020-10-28 10:26AM EDT | 95.00 | 2.50 | 2.16 | 3.05 | -0.50 | -16.67% | 11 | 559 | 34.92% |
| CVX220121C00097500 | 2020-10-08 10:01AM EDT | 97.50 | 3.27 | 1.00 | 3.65 | 0.00 | - | 1 | 218 | 38.93% |
| CVX220121C00100000 | 2020-10-28 9:30AM EDT | 100.00 | 1.90 | 1.71 | 2.56 | -0.12 | -5.94% | 11 | 1,634 | 35.50% |
| CVX220121C00105000 | 2020-10-19 9:30AM EDT | 105.00 | 2.29 | 1.45 | 1.75 | 0.00 | - | 1 | 740 | 33.83% |
| CVX220121C00110000 | 2020-10-28 3:35PM EDT | 110.00 | 1.25 | 1.02 | 1.72 | -0.25 | -16.67% | 48 | 531 | 35.90% |
| CVX220121C00115000 | 2020-10-23 2:03PM EDT | 115.00 | 1.10 | 0.91 | 1.25 | -0.06 | -5.17% | 3 | 690 | 34.97% |
| CVX220121C00120000 | 2020-10-23 3:49PM EDT | 120.00 | 0.95 | 0.80 | 1.02 | 0.00 | - | 11 | 614 | 35.13% |
| CVX220121C00125000 | 2020-10-09 11:39AM EDT | 125.00 | 0.81 | 0.30 | 1.41 | 0.00 | - | 1 | 392 | 39.76% |
| CVX220121C00130000 | 2020-10-23 2:16PM EDT | 130.00 | 0.83 | 0.50 | 0.88 | 0.00 | - | 3 | 1,635 | 37.31% |
| CVX220121C00135000 | 2020-10-08 9:30AM EDT | 135.00 | 0.55 | 0.32 | 1.00 | 0.00 | - | 1 | 860 | 39.89% |
| CVX220121C00140000 | 2020-10-26 1:31PM EDT | 140.00 | 0.35 | 0.01 | 0.90 | 0.00 | - | 2 | 357 | 40.48% |
| CVX220121C00145000 | 2020-10-09 1:14PM EDT | 145.00 | 0.35 | 0.00 | 0.81 | 0.00 | - | 10 | 566 | 41.00% |
| CVX220121C00150000 | 2020-10-19 10:45AM EDT | 150.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 323 | 41.16% |
| CVX220121C00155000 | 2020-10-07 9:30AM EDT | 155.00 | 0.32 | 0.00 | 0.62 | 0.00 | - | 1 | 129 | 41.48% |
| CVX220121C00160000 | 2020-10-15 2:56PM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 12.50% |
| CVX220121C00165000 | 2020-10-02 3:02PM EDT | 165.00 | 0.15 | 0.01 | 0.20 | 0.00 | - | 1 | 227 | 36.72% |
| CVX220121C00170000 | 2020-10-23 1:45PM EDT | 170.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 15 | 102 | 42.68% |
| CVX220121C00175000 | 2020-10-23 12:21PM EDT | 175.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 2 | 27 | 43.07% |
| CVX220121C00180000 | 2020-10-07 2:33PM EDT | 180.00 | 0.12 | 0.00 | 0.39 | 0.00 | - | 20 | 290 | 43.56% |
| CVX220121C00185000 | 2020-10-21 10:35AM EDT | 185.00 | 0.15 | 0.05 | 0.19 | 0.00 | - | 1 | 2,430 | 40.19% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220121P00030000 | 2020-10-28 3:11PM EDT | 30.00 | 0.90 | 0.66 | 1.18 | +0.64 | +246.15% | 55 | 230 | 51.61% |
| CVX220121P00032500 | 2020-10-19 3:07PM EDT | 32.50 | 0.84 | 0.62 | 1.74 | 0.00 | - | 146 | 144 | 50.32% |
| CVX220121P00035000 | 2020-10-27 2:24PM EDT | 35.00 | 1.14 | 1.00 | 2.13 | 0.00 | - | 100 | 347 | 54.98% |
| CVX220121P00037500 | 2020-10-14 3:00PM EDT | 37.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 12.50% |
| CVX220121P00040000 | 2020-10-07 9:45AM EDT | 40.00 | 1.70 | 1.62 | 2.93 | 0.00 | - | 10 | 55 | 51.64% |
| CVX220121P00042500 | 2020-10-23 1:48PM EDT | 42.50 | 1.98 | 2.13 | 3.35 | 0.00 | - | 1 | 73 | 49.79% |
| CVX220121P00045000 | 2020-10-27 2:24PM EDT | 45.00 | 2.78 | 2.69 | 3.90 | 0.00 | - | 100 | 325 | 48.51% |
| CVX220121P00047500 | 2020-10-26 1:17PM EDT | 47.50 | 3.40 | 3.55 | 4.80 | 0.00 | - | 8 | 70 | 48.78% |
| CVX220121P00050000 | 2020-10-28 3:05PM EDT | 50.00 | 4.95 | 4.40 | 5.10 | +0.95 | +23.75% | 57 | 842 | 45.75% |
| CVX220121P00052500 | 2020-10-26 1:33PM EDT | 52.50 | 5.10 | 5.35 | 6.50 | 0.00 | - | 7 | 615 | 47.57% |
| CVX220121P00055000 | 2020-10-20 1:17PM EDT | 55.00 | 6.75 | 6.45 | 7.40 | +1.40 | +26.17% | 25 | 1,702 | 46.74% |
| CVX220121P00057500 | 2020-10-26 1:21PM EDT | 57.50 | 6.50 | 7.35 | 8.80 | 0.00 | - | 7 | 506 | 47.62% |
| CVX220121P00060000 | 2020-10-28 11:54AM EDT | 60.00 | 9.00 | 8.15 | 10.30 | +1.00 | +12.50% | 1 | 1,907 | 48.49% |
| CVX220121P00062500 | 2020-10-26 3:22PM EDT | 62.50 | 9.00 | 9.60 | 11.25 | 0.00 | - | 10 | 341 | 47.02% |
| CVX220121P00065000 | 2020-10-28 3:18PM EDT | 65.00 | 11.80 | 10.70 | 13.30 | +1.25 | +11.85% | 41 | 1,622 | 49.26% |
| CVX220121P00067500 | 2020-10-26 3:22PM EDT | 67.50 | 11.10 | 12.05 | 14.70 | 0.00 | - | 17 | 106 | 48.90% |
| CVX220121P00070000 | 2020-10-28 10:42AM EDT | 70.00 | 15.01 | 14.00 | 15.65 | +2.01 | +15.46% | 2 | 1,009 | 46.79% |
| CVX220121P00072500 | 2020-10-28 11:41AM EDT | 72.50 | 16.50 | 16.05 | 17.90 | +2.80 | +20.44% | 7 | 634 | 48.93% |
| CVX220121P00075000 | 2020-10-22 3:25PM EDT | 75.00 | 14.50 | 17.35 | 18.90 | 0.00 | - | 75 | 1,692 | 46.61% |
| CVX220121P00077500 | 2020-10-09 10:26AM EDT | 77.50 | 15.50 | 18.85 | 21.70 | 0.00 | - | 1 | 31 | 50.19% |
| CVX220121P00080000 | 2020-10-20 12:35PM EDT | 80.00 | 19.55 | 21.50 | 24.25 | 0.00 | - | 1 | 3,817 | 52.75% |
| CVX220121P00082500 | 2020-09-17 9:40AM EDT | 82.50 | 17.00 | 17.65 | 22.05 | 0.00 | - | 10 | 137 | 38.95% |
| CVX220121P00085000 | 2020-10-07 12:04PM EDT | 85.00 | 20.90 | 24.75 | 27.15 | 0.00 | - | 10 | 1,216 | 49.99% |
| CVX220121P00087500 | 2020-08-12 9:47AM EDT | 87.50 | 14.65 | 16.20 | 20.80 | 0.00 | - | 31 | 479 | 13.82% |
| CVX220121P00090000 | 2020-10-27 3:36PM EDT | 90.00 | 27.45 | 29.65 | 31.25 | 0.00 | - | 7 | 2,902 | 50.75% |
| CVX220121P00092500 | 2020-08-06 1:39PM EDT | 92.50 | 19.50 | 19.70 | 23.85 | 0.00 | - | 310 | 300 | 0.00% |
| CVX220121P00095000 | 2020-10-08 11:32AM EDT | 95.00 | 28.50 | 32.95 | 35.95 | 0.00 | - | 1 | 902 | 53.17% |
| CVX220121P00097500 | 2020-09-17 1:48PM EDT | 97.50 | 27.19 | 29.05 | 33.95 | 0.00 | - | 1 | 1,184 | 37.63% |
| CVX220121P00100000 | 2020-10-19 3:53PM EDT | 100.00 | 34.86 | 37.30 | 40.55 | 0.00 | - | 1 | 3,759 | 54.89% |
| CVX220121P00105000 | 2020-10-01 9:31AM EDT | 105.00 | 39.60 | 41.65 | 45.50 | 0.00 | - | 18 | 317 | 50.40% |
| CVX220121P00110000 | 2020-10-27 11:49AM EDT | 110.00 | 45.23 | 46.50 | 49.75 | 0.00 | - | 1 | 197 | 51.22% |
| CVX220121P00115000 | 2020-10-13 3:17PM EDT | 115.00 | 46.47 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 0.00% |
| CVX220121P00120000 | 2020-10-07 12:11PM EDT | 120.00 | 51.99 | 55.05 | 60.00 | 0.00 | - | 3 | 69 | 53.33% |
| CVX220121P00125000 | 2020-10-01 12:47PM EDT | 125.00 | 58.52 | 60.05 | 64.95 | 0.00 | - | 10 | 26 | 55.30% |
| CVX220121P00130000 | 2020-09-04 9:49AM EDT | 130.00 | 52.14 | 60.95 | 65.45 | 0.00 | - | 2 | 25 | 47.27% |
| CVX220121P00135000 | 2020-07-09 8:21PM EDT | 135.00 | 51.35 | 50.55 | 53.15 | 0.00 | - | 2 | 5 | 0.00% |
| CVX220121P00140000 | 2020-09-03 10:31AM EDT | 140.00 | 60.70 | 70.55 | 75.45 | 0.00 | - | 4 | 32 | 50.62% |
| CVX220121P00145000 | 2020-08-18 10:56AM EDT | 145.00 | 61.15 | 69.55 | 73.20 | 0.00 | - | 1 | 8 | 0.00% |
| CVX220121P00150000 | 2020-06-17 1:37PM EDT | 150.00 | 64.15 | 66.45 | 70.80 | 0.00 | - | 2 | 102 | 0.00% |
| CVX220121P00155000 | 2020-06-25 2:02PM EDT | 155.00 | 72.75 | 68.30 | 72.45 | 0.00 | - | 2 | 4 | 0.00% |
| CVX220121P00160000 | 2020-08-21 11:53AM EDT | 160.00 | 80.00 | 83.95 | 88.00 | 0.00 | - | 1 | 5 | 0.00% |
| CVX220121P00165000 | 2020-08-06 12:19PM EDT | 165.00 | 83.05 | 84.50 | 89.50 | 0.00 | - | 2 | 4 | 0.00% |
| CVX220121P00170000 | 2020-07-16 1:15PM EDT | 170.00 | 86.70 | 83.55 | 86.85 | 0.00 | - | 2 | 64 | 0.00% |
| CVX220121P00175000 | 2020-06-26 3:06PM EDT | 175.00 | 94.00 | 87.95 | 92.05 | 0.00 | - | 2 | 19 | 0.00% |
| CVX220121P00180000 | 2020-07-09 8:21PM EDT | 180.00 | 92.40 | 93.80 | 96.50 | 0.00 | - | 3 | 4 | 0.00% |
| CVX220121P00185000 | 2020-08-10 9:52AM EDT | 185.00 | 102.15 | 106.30 | 110.95 | 0.00 | - | 2 | 38 | 0.00% |
© 2020 Verizon Media. All rights reserved.
