UK markets open in 6 hours 4 minutes
NIKKEI 225
27,113.13 -475.24 (-1.72%) HANG SENG
24,656.46 0.00 (0.00%) CRUDE OIL
83.64 +0.33 (+0.40%) GOLD FUTURES
1,842.50 +0.80 (+0.04%) DOW
34,364.50 +99.13 (+0.29%) BTC-GBP
26,805.58 -7.15 (-0.03%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220617C00030000 | 2021-12-23 3:09PM EST | 30.00 | 87.03 | 95.75 | 99.40 | 0.00 | - | 1 | 3 | 116.70% |
| CVX220617C00032500 | 2021-11-10 6:47AM EST | 32.50 | 56.44 | 85.65 | 86.45 | 0.00 | - | 12 | 0 | 0.00% |
| CVX220617C00035000 | 2021-11-10 6:47AM EST | 35.00 | 50.05 | 82.95 | 84.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX220617C00037500 | 2021-11-10 6:47AM EST | 37.50 | 30.00 | 80.60 | 81.55 | 0.00 | - | - | 1 | 0.00% |
| CVX220617C00040000 | 2021-12-23 3:06PM EST | 40.00 | 77.20 | 85.75 | 88.80 | 0.00 | - | 7 | 12 | 76.95% |
| CVX220617C00042500 | 2021-11-16 3:57PM EST | 42.50 | 74.45 | 72.45 | 76.45 | 0.00 | - | 42 | 0 | 0.00% |
| CVX220617C00045000 | 2021-11-16 3:51PM EST | 45.00 | 72.54 | 69.70 | 73.95 | 0.00 | - | 6 | 1 | 0.00% |
| CVX220617C00047500 | 2021-11-16 3:57PM EST | 47.50 | 69.78 | 68.10 | 71.35 | 0.00 | - | 78 | 0 | 0.00% |
| CVX220617C00050000 | 2022-01-14 10:08AM EST | 50.00 | 78.74 | 75.70 | 79.10 | 0.00 | - | 1 | 12 | 70.46% |
| CVX220617C00052500 | 2021-11-16 3:51PM EST | 52.50 | 64.91 | 62.30 | 66.45 | 0.00 | - | 5 | 0 | 0.00% |
| CVX220617C00055000 | 2022-01-19 3:46PM EST | 55.00 | 74.37 | 70.65 | 73.45 | 0.00 | - | 3 | 5 | 87.99% |
| CVX220617C00057500 | 2021-11-16 3:52PM EST | 57.50 | 59.85 | 57.30 | 61.50 | 0.00 | - | 75 | 16 | 0.00% |
| CVX220617C00060000 | 2021-12-22 1:50PM EST | 60.00 | 56.64 | 65.60 | 69.05 | 0.00 | - | 10 | 46 | 54.30% |
| CVX220617C00062500 | 2021-11-16 3:53PM EST | 62.50 | 54.85 | 52.30 | 56.55 | 0.00 | - | 16 | 2 | 0.00% |
| CVX220617C00065000 | 2021-11-17 10:53AM EST | 65.00 | 51.32 | 49.00 | 50.90 | 0.00 | - | 4 | 9 | 0.00% |
| CVX220617C00067500 | 2021-12-13 10:00AM EST | 67.50 | 49.01 | 59.85 | 60.90 | 0.00 | - | 1 | 4 | 60.57% |
| CVX220617C00070000 | 2022-01-07 11:00AM EST | 70.00 | 54.50 | 55.80 | 58.95 | 0.00 | - | 1 | 15 | 71.37% |
| CVX220617C00072500 | 2022-01-18 9:31AM EST | 72.50 | 57.21 | 53.20 | 56.50 | 0.00 | - | 5 | 16 | 68.41% |
| CVX220617C00075000 | 2022-01-10 10:03AM EST | 75.00 | 48.95 | 50.60 | 53.70 | 0.00 | - | 6 | 40 | 62.04% |
| CVX220617C00077500 | 2022-01-10 10:03AM EST | 77.50 | 46.50 | 48.20 | 51.40 | 0.00 | - | 13 | 14 | 60.82% |
| CVX220617C00080000 | 2022-01-06 10:20AM EST | 80.00 | 42.44 | 45.65 | 48.90 | 0.00 | - | 1 | 98 | 57.67% |
| CVX220617C00082500 | 2022-01-21 10:26AM EST | 82.50 | 44.30 | 43.45 | 45.70 | 0.00 | - | 4 | 26 | 47.75% |
| CVX220617C00085000 | 2022-01-21 1:11PM EST | 85.00 | 42.40 | 40.55 | 44.05 | 0.00 | - | 2 | 115 | 52.87% |
| CVX220617C00087500 | 2022-01-11 11:06AM EST | 87.50 | 38.50 | 38.35 | 41.10 | 0.00 | - | 20 | 55 | 46.19% |
| CVX220617C00090000 | 2022-01-24 10:12AM EST | 90.00 | 33.71 | 36.15 | 38.55 | -3.89 | -10.35% | 1 | 763 | 43.03% |
| CVX220617C00092500 | 2022-01-13 12:47PM EST | 92.50 | 34.86 | 33.45 | 35.80 | 0.00 | - | 1 | 1,470 | 38.23% |
| CVX220617C00095000 | 2022-01-19 3:45PM EST | 95.00 | 34.55 | 31.20 | 33.15 | 0.00 | - | 3 | 530 | 34.40% |
| CVX220617C00097500 | 2022-01-24 3:53PM EST | 97.50 | 30.50 | 29.10 | 30.70 | +9.70 | +46.63% | 2 | 2,510 | 32.41% |
| CVX220617C00100000 | 2022-01-24 3:49PM EST | 100.00 | 27.55 | 26.75 | 28.25 | -0.07 | -0.25% | 21 | 2,741 | 30.41% |
| CVX220617C00105000 | 2022-01-24 12:13PM EST | 105.00 | 20.03 | 22.55 | 23.75 | -3.52 | -14.95% | 4 | 3,240 | 28.91% |
| CVX220617C00110000 | 2022-01-24 3:53PM EST | 110.00 | 18.65 | 18.60 | 19.40 | +0.18 | +0.97% | 12 | 7,839 | 27.19% |
| CVX220617C00115000 | 2022-01-24 3:17PM EST | 115.00 | 14.18 | 14.70 | 15.40 | -0.47 | -3.21% | 60 | 4,762 | 25.92% |
| CVX220617C00120000 | 2022-01-24 2:29PM EST | 120.00 | 11.51 | 11.30 | 12.00 | +0.21 | +1.86% | 159 | 6,565 | 25.52% |
| CVX220617C00125000 | 2022-01-24 3:30PM EST | 125.00 | 8.20 | 8.45 | 9.00 | -0.30 | -3.53% | 488 | 3,532 | 24.90% |
| CVX220617C00130000 | 2022-01-24 3:10PM EST | 130.00 | 6.40 | 6.25 | 6.55 | +0.40 | +6.67% | 70 | 4,549 | 24.48% |
| CVX220617C00135000 | 2022-01-24 3:57PM EST | 135.00 | 4.50 | 4.30 | 5.00 | +0.15 | +3.45% | 398 | 1,805 | 25.40% |
| CVX220617C00140000 | 2022-01-24 3:29PM EST | 140.00 | 2.85 | 2.58 | 3.35 | -0.14 | -4.68% | 87 | 4,547 | 24.59% |
| CVX220617C00145000 | 2022-01-24 1:05PM EST | 145.00 | 2.04 | 1.71 | 2.29 | -0.03 | -1.45% | 12 | 1,068 | 24.51% |
| CVX220617C00150000 | 2022-01-24 3:03PM EST | 150.00 | 1.30 | 1.17 | 1.60 | -0.06 | -4.41% | 63 | 1,412 | 24.82% |
| CVX220617C00155000 | 2022-01-24 10:09AM EST | 155.00 | 0.80 | 0.68 | 1.00 | -0.11 | -12.09% | 2 | 169 | 24.41% |
| CVX220617C00160000 | 2022-01-21 3:15PM EST | 160.00 | 0.60 | 0.45 | 0.83 | 0.00 | - | 7 | 655 | 25.90% |
| CVX220617C00165000 | 2022-01-18 2:37PM EST | 165.00 | 0.58 | 0.19 | 0.63 | 0.00 | - | 72 | 740 | 26.71% |
| CVX220617C00170000 | 2022-01-19 10:21AM EST | 170.00 | 0.32 | 0.18 | 0.49 | -0.08 | -20.00% | 1 | 97 | 27.54% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220617P00030000 | 2022-01-12 3:59PM EST | 30.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 5 | 993 | 96.68% |
| CVX220617P00032500 | 2022-01-21 1:48PM EST | 32.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 5 | 494 | 91.41% |
| CVX220617P00035000 | 2022-01-11 9:44AM EST | 35.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 10 | 354 | 80.47% |
| CVX220617P00037500 | 2021-10-28 1:01PM EST | 37.50 | 0.20 | 0.00 | 0.45 | 0.00 | - | 5 | 39 | 91.11% |
| CVX220617P00040000 | 2021-12-20 10:28AM EST | 40.00 | 0.16 | 0.00 | 0.08 | 0.00 | - | 20 | 328 | 69.92% |
| CVX220617P00042500 | 2021-11-10 6:48AM EST | 42.50 | 0.24 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 88.96% |
| CVX220617P00045000 | 2021-11-10 6:48AM EST | 45.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 59 | 84.67% |
| CVX220617P00047500 | 2021-11-05 12:54PM EST | 47.50 | 0.18 | 0.08 | 0.58 | 0.00 | - | 7 | 316 | 78.91% |
| CVX220617P00050000 | 2022-01-24 10:26AM EST | 50.00 | 0.11 | 0.00 | 0.22 | -0.04 | -26.67% | 6 | 330 | 64.16% |
| CVX220617P00052500 | 2021-11-10 6:48AM EST | 52.50 | 0.53 | 0.50 | 0.91 | 0.00 | - | 1 | 622 | 81.69% |
| CVX220617P00055000 | 2022-01-21 11:46AM EST | 55.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 1 | 836 | 57.62% |
| CVX220617P00057500 | 2021-11-10 6:48AM EST | 57.50 | 1.02 | 0.08 | 0.75 | 0.00 | - | 66 | 342 | 67.29% |
| CVX220617P00060000 | 2022-01-07 12:53PM EST | 60.00 | 0.25 | 0.00 | 0.38 | 0.00 | - | 14 | 341 | 56.54% |
| CVX220617P00062500 | 2022-01-11 2:21PM EST | 62.50 | 0.20 | 0.00 | 0.36 | 0.00 | - | 3 | 276 | 53.32% |
| CVX220617P00065000 | 2022-01-18 1:59PM EST | 65.00 | 0.22 | 0.06 | 0.35 | 0.00 | - | 19 | 427 | 51.66% |
| CVX220617P00067500 | 2021-12-01 3:47PM EST | 67.50 | 0.72 | 0.15 | 0.65 | 0.00 | - | 1 | 426 | 54.64% |
| CVX220617P00070000 | 2022-01-14 1:12PM EST | 70.00 | 0.25 | 0.15 | 0.48 | 0.00 | - | 4 | 490 | 53.61% |
| CVX220617P00072500 | 2022-01-03 12:38PM EST | 72.50 | 0.44 | 0.15 | 0.56 | 0.00 | - | 1 | 431 | 52.37% |
| CVX220617P00075000 | 2022-01-07 10:26AM EST | 75.00 | 0.44 | 0.20 | 0.59 | 0.00 | - | 5 | 0 | 50.15% |
| CVX220617P00077500 | 2022-01-05 2:18PM EST | 77.50 | 0.50 | 0.26 | 0.70 | 0.00 | - | 3 | 1,273 | 49.17% |
| CVX220617P00080000 | 2022-01-21 10:20AM EST | 80.00 | 0.50 | 0.33 | 0.79 | 0.00 | - | 34 | 6,120 | 47.73% |
| CVX220617P00082500 | 2022-01-21 1:42PM EST | 82.50 | 0.56 | 0.37 | 0.81 | 0.00 | - | 4 | 2,790 | 45.34% |
| CVX220617P00085000 | 2022-01-24 1:46PM EST | 85.00 | 0.89 | 0.55 | 0.79 | +0.19 | +27.14% | 7 | 3,074 | 42.48% |
| CVX220617P00087500 | 2022-01-20 2:19PM EST | 87.50 | 0.66 | 0.57 | 1.07 | 0.00 | - | 5 | 5,733 | 42.97% |
| CVX220617P00090000 | 2022-01-24 12:28PM EST | 90.00 | 1.38 | 0.74 | 1.08 | +0.53 | +62.35% | 10 | 4,029 | 40.45% |
| CVX220617P00092500 | 2022-01-24 1:27PM EST | 92.50 | 1.50 | 0.93 | 1.29 | +0.70 | +87.50% | 60 | 3,108 | 39.73% |
| CVX220617P00095000 | 2022-01-24 1:17PM EST | 95.00 | 1.69 | 1.12 | 1.47 | +0.54 | +46.96% | 40 | 3,624 | 38.55% |
| CVX220617P00097500 | 2022-01-24 2:15PM EST | 97.50 | 1.77 | 1.16 | 1.71 | +0.40 | +29.20% | 184 | 2,180 | 37.61% |
| CVX220617P00100000 | 2022-01-24 2:39PM EST | 100.00 | 2.07 | 1.51 | 1.99 | +0.37 | +21.76% | 772 | 5,242 | 36.73% |
| CVX220617P00105000 | 2022-01-24 3:05PM EST | 105.00 | 2.80 | 2.04 | 2.72 | +0.40 | +16.67% | 191 | 6,683 | 35.23% |
| CVX220617P00110000 | 2022-01-24 3:09PM EST | 110.00 | 4.00 | 3.30 | 3.65 | +0.53 | +15.27% | 132 | 2,444 | 33.69% |
| CVX220617P00115000 | 2022-01-24 2:28PM EST | 115.00 | 5.65 | 4.65 | 4.85 | +0.88 | +18.45% | 280 | 6,627 | 32.23% |
| CVX220617P00120000 | 2022-01-24 3:10PM EST | 120.00 | 7.13 | 5.95 | 6.70 | +0.58 | +8.85% | 48 | 1,876 | 31.96% |
| CVX220617P00125000 | 2022-01-24 3:28PM EST | 125.00 | 9.45 | 8.55 | 8.75 | +0.88 | +10.27% | 412 | 1,887 | 31.08% |
| CVX220617P00130000 | 2022-01-24 9:30AM EST | 130.00 | 12.50 | 10.85 | 11.80 | +1.00 | +8.70% | 5 | 307 | 32.12% |
| CVX220617P00135000 | 2022-01-21 10:42AM EST | 135.00 | 15.75 | 14.05 | 15.05 | +1.65 | +11.70% | 3 | 90 | 32.61% |
| CVX220617P00140000 | 2022-01-24 3:13PM EST | 140.00 | 19.35 | 17.75 | 18.55 | +1.50 | +8.40% | 1 | 207 | 32.86% |
| CVX220617P00145000 | 2022-01-18 9:32AM EST | 145.00 | 20.35 | 21.55 | 22.75 | 0.00 | - | 10 | 70 | 34.60% |
| CVX220617P00150000 | 2022-01-21 2:06PM EST | 150.00 | 26.00 | 25.80 | 27.20 | 0.00 | - | 1 | 71 | 36.60% |
| CVX220617P00155000 | 2022-01-18 12:28PM EST | 155.00 | 30.10 | 30.40 | 31.65 | 0.00 | - | 5 | 68 | 38.10% |
| CVX220617P00160000 | 2021-11-10 6:48AM EST | 160.00 | 60.15 | 43.85 | 44.60 | 0.00 | - | 2 | 41 | 68.60% |
| CVX220617P00165000 | 2022-01-21 9:50AM EST | 165.00 | 40.00 | 39.50 | 42.10 | 0.00 | - | 2 | 104 | 46.48% |
© 2022 Yahoo. All rights reserved.
