UK markets closed
NIKKEI 225
29,751.61+212.88(+0.72%)HANG SENG
28,497.25+43.97(+0.15%)CRUDE OIL
60.38+0.68(+1.14%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.19+0.41 (+0.40%)
As of 3:27PM EDT. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220617C00030000 | 2021-02-16 10:37AM EDT | 30.00 | 63.10 | 74.00 | 79.00 | 0.00 | - | 1 | 13 | 106.75% |
| CVX220617C00032500 | 2020-11-16 4:12PM EDT | 32.50 | 56.44 | 58.95 | 60.95 | 0.00 | - | 12 | 0 | 0.00% |
| CVX220617C00035000 | 2020-07-09 9:57AM EDT | 35.00 | 50.05 | 51.10 | 52.50 | 0.00 | - | 2 | 0 | 0.00% |
| CVX220617C00037500 | 2020-07-09 5:06PM EDT | 37.50 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVX220617C00040000 | 2021-02-12 3:40PM EDT | 40.00 | 52.30 | 69.00 | 74.00 | 0.00 | - | 30 | 12 | 114.67% |
| CVX220617C00042500 | 2020-08-11 1:50PM EDT | 42.50 | 48.50 | 35.45 | 37.10 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220617C00045000 | 2021-01-27 4:51PM EDT | 45.00 | 43.30 | 52.50 | 57.50 | 0.00 | - | 1 | 1 | 39.45% |
| CVX220617C00047500 | 2021-02-25 4:23PM EDT | 47.50 | 55.00 | 57.50 | 62.50 | 0.00 | - | 20 | 0 | 76.53% |
| CVX220617C00050000 | 2021-04-09 1:43PM EDT | 50.00 | 52.26 | 50.00 | 54.70 | 0.00 | - | 1 | 21 | 56.09% |
| CVX220617C00052500 | 2021-01-08 10:30AM EDT | 52.50 | 39.74 | 34.05 | 38.95 | 0.00 | - | 1 | 1 | 0.00% |
| CVX220617C00055000 | 2021-03-11 12:37PM EDT | 55.00 | 56.50 | 45.50 | 50.50 | 0.00 | - | 2 | 20 | 54.58% |
| CVX220617C00057500 | 2021-02-22 1:27PM EDT | 57.50 | 42.00 | 45.00 | 50.00 | 0.00 | - | 1 | 18 | 61.32% |
| CVX220617C00060000 | 2021-03-16 2:17PM EDT | 60.00 | 41.80 | 41.75 | 43.05 | -6.20 | -12.92% | 39 | 65 | 33.11% |
| CVX220617C00062500 | 2020-11-24 12:37PM EDT | 62.50 | 33.80 | 24.35 | 25.20 | 0.00 | - | 15 | 25 | 0.00% |
| CVX220617C00065000 | 2021-03-24 2:58PM EDT | 65.00 | 39.02 | 35.00 | 39.50 | 0.00 | - | 1 | 128 | 38.04% |
| CVX220617C00067500 | 2021-02-18 10:36AM EDT | 67.50 | 29.95 | 33.50 | 38.50 | 0.00 | - | 1 | 202 | 42.50% |
| CVX220617C00070000 | 2021-03-10 4:05PM EDT | 70.00 | 41.20 | 30.55 | 35.00 | 0.00 | - | 3 | 59 | 35.57% |
| CVX220617C00072500 | 2021-02-22 12:44PM EDT | 72.50 | 28.55 | 31.85 | 34.05 | 0.00 | - | 5 | 134 | 39.39% |
| CVX220617C00075000 | 2021-04-09 10:04AM EDT | 75.00 | 28.69 | 27.55 | 28.05 | 0.00 | - | 1 | 70 | 21.31% |
| CVX220617C00077500 | 2021-01-26 12:21PM EDT | 77.50 | 17.45 | 24.35 | 27.90 | 0.00 | - | 40 | 81 | 30.11% |
| CVX220617C00080000 | 2021-04-06 12:45PM EDT | 80.00 | 25.00 | 23.30 | 23.70 | 0.00 | - | 5 | 272 | 21.07% |
| CVX220617C00082500 | 2021-04-09 1:02PM EDT | 82.50 | 21.70 | 21.40 | 22.00 | 0.00 | - | 1 | 1,058 | 22.33% |
| CVX220617C00085000 | 2021-04-12 1:15PM EDT | 85.00 | 19.55 | 19.55 | 20.05 | 0.00 | - | 3 | 219 | 22.14% |
| CVX220617C00087500 | 2021-04-12 10:51AM EDT | 87.50 | 18.35 | 17.90 | 18.25 | 0.00 | - | 10 | 216 | 22.15% |
| CVX220617C00090000 | 2021-04-13 1:37PM EDT | 90.00 | 16.30 | 16.25 | 16.70 | +0.24 | +1.49% | 1 | 429 | 22.56% |
| CVX220617C00092500 | 2021-04-12 3:56PM EDT | 92.50 | 14.70 | 14.85 | 15.25 | 0.00 | - | 5 | 328 | 22.90% |
| CVX220617C00095000 | 2021-04-09 3:59PM EDT | 95.00 | 14.07 | 13.45 | 13.75 | 0.00 | - | 2 | 300 | 22.83% |
| CVX220617C00097500 | 2021-04-12 10:45AM EDT | 97.50 | 12.62 | 12.20 | 12.40 | 0.00 | - | 3 | 1,018 | 22.87% |
| CVX220617C00100000 | 2021-04-12 2:18PM EDT | 100.00 | 10.95 | 11.05 | 11.25 | 0.00 | - | 1 | 328 | 23.13% |
| CVX220617C00105000 | 2021-04-12 3:55PM EDT | 105.00 | 8.95 | 8.90 | 9.15 | 0.00 | - | 414 | 524 | 23.42% |
| CVX220617C00110000 | 2021-04-09 10:59AM EDT | 110.00 | 7.45 | 7.15 | 7.35 | -0.15 | -1.97% | 1 | 852 | 23.57% |
| CVX220617C00115000 | 2021-04-12 3:40PM EDT | 115.00 | 5.80 | 5.75 | 5.95 | 0.00 | - | 8 | 458 | 23.90% |
| CVX220617C00120000 | 2021-04-13 3:01PM EDT | 120.00 | 4.70 | 4.60 | 4.80 | +0.14 | +3.07% | 166 | 1,977 | 24.18% |
| CVX220617C00125000 | 2021-04-07 12:16PM EDT | 125.00 | 4.20 | 3.70 | 3.85 | 0.00 | - | 1 | 477 | 24.41% |
| CVX220617C00130000 | 2021-04-12 12:31PM EDT | 130.00 | 3.12 | 2.77 | 3.35 | 0.00 | - | 27 | 633 | 25.42% |
| CVX220617C00135000 | 2021-04-12 2:37PM EDT | 135.00 | 2.30 | 2.35 | 2.59 | 0.00 | - | 1 | 116 | 25.23% |
| CVX220617C00140000 | 2021-04-09 3:58PM EDT | 140.00 | 2.21 | 1.87 | 2.19 | 0.00 | - | 947 | 730 | 25.81% |
| CVX220617C00145000 | 2021-04-09 2:16PM EDT | 145.00 | 1.65 | 1.49 | 1.83 | 0.00 | - | 24 | 628 | 26.24% |
| CVX220617C00150000 | 2021-04-12 1:00PM EDT | 150.00 | 1.32 | 1.19 | 1.31 | 0.00 | - | 13 | 1,060 | 25.59% |
| CVX220617C00155000 | 2021-04-12 2:00PM EDT | 155.00 | 1.10 | 0.49 | 1.30 | 0.00 | - | 1 | 110 | 27.06% |
| CVX220617C00160000 | 2021-04-13 2:01PM EDT | 160.00 | 0.60 | 0.60 | 1.00 | -0.31 | -34.07% | 1 | 865 | 26.86% |
| CVX220617C00165000 | 2021-04-13 12:11PM EDT | 165.00 | 0.77 | 0.57 | 0.72 | +0.04 | +5.48% | 27 | 216 | 26.34% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220617P00030000 | 2021-04-13 1:47PM EDT | 30.00 | 0.15 | 0.04 | 0.00 | -0.07 | -31.82% | 4 | 1,182 | 25.00% |
| CVX220617P00032500 | 2021-03-17 11:18AM EDT | 32.50 | 0.90 | 0.02 | 0.00 | 0.00 | - | 3 | 665 | 25.00% |
| CVX220617P00035000 | 2021-03-17 11:18AM EDT | 35.00 | 0.32 | 0.02 | 0.62 | 0.00 | - | 8 | 359 | 50.83% |
| CVX220617P00037500 | 2021-02-08 4:24PM EDT | 37.50 | 1.59 | 0.00 | 1.28 | 0.00 | - | 3 | 62 | 54.18% |
| CVX220617P00040000 | 2021-04-13 1:46PM EDT | 40.00 | 0.31 | 0.15 | 0.51 | -1.44 | -82.29% | 6 | 344 | 48.83% |
| CVX220617P00042500 | 2021-01-21 11:19AM EDT | 42.50 | 0.99 | 0.00 | 4.95 | 0.00 | - | 4 | 7 | 66.44% |
| CVX220617P00045000 | 2021-04-13 1:47PM EDT | 45.00 | 0.52 | 0.19 | 0.62 | -0.09 | -14.75% | 3 | 57 | 44.92% |
| CVX220617P00047500 | 2021-02-24 10:43AM EDT | 47.50 | 1.10 | 0.00 | 4.50 | 0.00 | - | 2 | 311 | 57.59% |
| CVX220617P00050000 | 2021-03-17 11:18AM EDT | 50.00 | 0.99 | 0.50 | 1.00 | 0.00 | - | 6 | 319 | 44.09% |
| CVX220617P00052500 | 2021-03-17 11:18AM EDT | 52.50 | 2.05 | 0.00 | 5.00 | 0.00 | - | 2 | 621 | 52.91% |
| CVX220617P00055000 | 2021-04-13 1:46PM EDT | 55.00 | 1.03 | 0.66 | 1.20 | +0.13 | +14.44% | 4 | 769 | 40.77% |
| CVX220617P00057500 | 2021-02-08 4:24PM EDT | 57.50 | 4.26 | 0.00 | 5.00 | 0.00 | - | 2 | 252 | 59.90% |
| CVX220617P00060000 | 2021-04-06 2:00PM EDT | 60.00 | 1.85 | 0.88 | 1.88 | 0.00 | - | 8 | 298 | 40.61% |
| CVX220617P00062500 | 2020-12-14 11:48AM EDT | 62.50 | 4.35 | 3.85 | 4.80 | 0.00 | - | 5 | 142 | 50.46% |
| CVX220617P00065000 | 2021-03-22 3:25PM EDT | 65.00 | 2.40 | 1.83 | 2.68 | 0.00 | - | 20 | 353 | 39.97% |
| CVX220617P00067500 | 2021-04-06 1:26PM EDT | 67.50 | 2.50 | 1.84 | 2.84 | 0.00 | - | 10 | 85 | 38.21% |
| CVX220617P00070000 | 2021-04-09 3:58PM EDT | 70.00 | 2.84 | 2.32 | 2.81 | 0.00 | - | 70 | 354 | 35.61% |
| CVX220617P00072500 | 2021-03-09 2:41PM EDT | 72.50 | 3.43 | 0.95 | 5.40 | 0.00 | - | 1 | 428 | 43.25% |
| CVX220617P00075000 | 2021-04-12 12:31PM EDT | 75.00 | 3.78 | 3.35 | 3.85 | 0.00 | - | 27 | 277 | 34.94% |
| CVX220617P00077500 | 2021-03-11 4:11PM EDT | 77.50 | 4.00 | 2.00 | 6.50 | 0.00 | - | 5 | 380 | 41.40% |
| CVX220617P00080000 | 2021-04-13 11:58AM EDT | 80.00 | 5.07 | 4.95 | 5.15 | +0.07 | +1.40% | 1 | 2,580 | 34.38% |
| CVX220617P00082500 | 2021-04-13 3:06PM EDT | 82.50 | 5.85 | 5.80 | 5.95 | -0.15 | -2.50% | 120 | 247 | 34.27% |
| CVX220617P00085000 | 2021-04-06 2:49PM EDT | 85.00 | 6.56 | 5.95 | 7.35 | 0.00 | - | 2 | 149 | 35.66% |
| CVX220617P00087500 | 2021-03-29 11:20AM EDT | 87.50 | 7.85 | 7.55 | 7.75 | 0.00 | - | 1 | 718 | 34.02% |
| CVX220617P00090000 | 2021-04-13 11:58AM EDT | 90.00 | 8.72 | 8.45 | 8.80 | +0.52 | +6.34% | 1 | 615 | 34.01% |
| CVX220617P00092500 | 2021-03-16 3:26PM EDT | 92.50 | 9.35 | 9.85 | 10.05 | 0.00 | - | 283 | 306 | 34.31% |
| CVX220617P00095000 | 2021-04-13 9:34AM EDT | 95.00 | 11.40 | 10.95 | 11.15 | +0.05 | +0.44% | 1 | 689 | 34.06% |
| CVX220617P00097500 | 2021-04-12 3:36PM EDT | 97.50 | 12.60 | 12.15 | 12.45 | 0.00 | - | 28 | 139 | 34.12% |
| CVX220617P00100000 | 2021-04-12 3:55PM EDT | 100.00 | 14.00 | 13.60 | 13.85 | 0.00 | - | 134 | 367 | 34.25% |
| CVX220617P00105000 | 2021-03-29 1:15PM EDT | 105.00 | 16.68 | 16.45 | 16.90 | +0.88 | +5.57% | 2 | 216 | 34.63% |
| CVX220617P00110000 | 2021-04-07 11:48AM EDT | 110.00 | 19.39 | 19.70 | 20.75 | 0.00 | - | 2 | 11 | 36.26% |
| CVX220617P00115000 | 2021-03-08 12:09PM EDT | 115.00 | 20.90 | 21.25 | 24.35 | 0.00 | - | 1 | 27 | 36.82% |
| CVX220617P00120000 | 2021-04-09 11:07AM EDT | 120.00 | 27.28 | 27.15 | 27.80 | 0.00 | - | 1 | 205 | 36.62% |
| CVX220617P00125000 | 2021-04-06 12:14PM EDT | 125.00 | 30.55 | 31.45 | 32.30 | 0.00 | - | 4 | 351 | 38.46% |
| CVX220617P00130000 | 2021-03-15 1:09PM EDT | 130.00 | 31.55 | 35.00 | 36.45 | 0.00 | - | 35 | 89 | 39.19% |
| CVX220617P00135000 | 2021-02-12 12:51PM EDT | 135.00 | 50.70 | 31.85 | 36.25 | 0.00 | - | 4 | 13 | 27.96% |
| CVX220617P00140000 | 2021-03-15 11:47AM EDT | 140.00 | 40.00 | 43.50 | 44.90 | 0.00 | - | 14 | 157 | 40.18% |
| CVX220617P00145000 | 2021-03-11 3:07PM EDT | 145.00 | 42.25 | 47.80 | 49.90 | 0.00 | - | 2 | 13 | 42.34% |
| CVX220617P00150000 | 2021-02-16 12:08PM EDT | 150.00 | 62.40 | 49.00 | 54.00 | 0.00 | - | 4 | 36 | 41.96% |
| CVX220617P00155000 | 2020-08-19 12:56PM EDT | 155.00 | 73.80 | 79.50 | 84.50 | 0.00 | - | 4 | 57 | 97.85% |
| CVX220617P00160000 | 2020-12-02 3:47PM EDT | 160.00 | 75.55 | 78.60 | 83.45 | 0.00 | - | 2 | 97 | 86.30% |
© 2021 Verizon Media. All rights reserved.
