UK Markets open in 4 hrs 47 mins
NIKKEI 225
28,834.72 +287.74 (+1.01%) HANG SENG
20,228.59 +52.97 (+0.26%) CRUDE OIL
91.45 -0.64 (-0.69%) GOLD FUTURES
1,812.80 -2.70 (-0.15%) DOW
33,761.05 +424.35 (+1.27%) BTC-GBP
20,390.51 -0.04 (-0.00%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220916C00100000 | 2022-07-29 9:51AM EDT | 100.00 | 61.00 | 60.30 | 60.75 | 0.00 | - | - | 8 | 92.87% |
| CVX220916C00110000 | 2022-08-09 12:11PM EDT | 110.00 | 45.17 | 50.30 | 50.85 | 0.00 | - | 2 | 61 | 77.88% |
| CVX220916C00115000 | 2022-07-18 10:46AM EDT | 115.00 | 27.16 | 45.35 | 46.05 | 0.00 | - | - | 21 | 72.66% |
| CVX220916C00120000 | 2022-08-10 11:19AM EDT | 120.00 | 35.36 | 40.25 | 41.45 | -7.59 | -17.67% | 30 | 214 | 67.51% |
| CVX220916C00125000 | 2022-08-09 1:34PM EDT | 125.00 | 30.72 | 35.35 | 35.85 | 0.00 | - | 2 | 414 | 55.81% |
| CVX220916C00130000 | 2022-08-10 11:06AM EDT | 130.00 | 25.52 | 30.40 | 30.75 | +1.52 | +6.33% | 1 | 1,294 | 50.90% |
| CVX220916C00135000 | 2022-08-11 12:01PM EDT | 135.00 | 24.05 | 25.50 | 25.85 | +3.20 | +15.35% | 19 | 1,128 | 44.90% |
| CVX220916C00140000 | 2022-08-10 1:35PM EDT | 140.00 | 16.90 | 20.70 | 21.00 | +0.35 | +2.11% | 87 | 1,697 | 39.19% |
| CVX220916C00145000 | 2022-08-11 2:09PM EDT | 145.00 | 16.50 | 16.15 | 16.35 | +4.10 | +33.06% | 369 | 1,377 | 34.73% |
| CVX220916C00150000 | 2022-08-11 2:10PM EDT | 150.00 | 12.30 | 12.00 | 12.20 | +3.70 | +43.02% | 109 | 4,128 | 32.52% |
| CVX220916C00155000 | 2022-08-11 2:12PM EDT | 155.00 | 8.73 | 8.45 | 8.60 | +2.78 | +46.72% | 246 | 2,800 | 31.03% |
| CVX220916C00160000 | 2022-08-11 2:34PM EDT | 160.00 | 5.64 | 5.60 | 5.75 | +2.04 | +56.67% | 830 | 6,183 | 30.37% |
| CVX220916C00165000 | 2022-08-11 2:36PM EDT | 165.00 | 3.40 | 3.40 | 3.50 | +1.27 | +59.62% | 504 | 14,742 | 29.31% |
| CVX220916C00170000 | 2022-08-11 2:31PM EDT | 170.00 | 2.06 | 1.94 | 2.01 | +0.87 | +73.11% | 369 | 3,332 | 28.86% |
| CVX220916C00175000 | 2022-08-11 2:16PM EDT | 175.00 | 1.06 | 1.03 | 1.07 | +0.41 | +63.08% | 378 | 14,881 | 28.49% |
| CVX220916C00180000 | 2022-08-11 2:15PM EDT | 180.00 | 0.55 | 0.53 | 0.57 | +0.21 | +61.76% | 114 | 2,676 | 28.76% |
| CVX220916C00185000 | 2022-08-11 2:16PM EDT | 185.00 | 0.29 | 0.29 | 0.31 | +0.07 | +31.82% | 156 | 3,522 | 29.37% |
| CVX220916C00190000 | 2022-08-11 1:22PM EDT | 190.00 | 0.13 | 0.09 | 0.19 | -0.02 | -13.33% | 16 | 2,065 | 30.66% |
| CVX220916C00195000 | 2022-08-11 11:29AM EDT | 195.00 | 0.09 | 0.10 | 0.11 | +0.01 | +12.50% | 4 | 582 | 31.54% |
| CVX220916C00200000 | 2022-08-11 1:06PM EDT | 200.00 | 0.09 | 0.07 | 0.08 | +0.02 | +28.57% | 9 | 1,531 | 33.40% |
| CVX220916C00210000 | 2022-08-09 12:35PM EDT | 210.00 | 0.02 | 0.04 | 0.05 | 0.00 | - | 2 | 1,022 | 37.31% |
| CVX220916C00220000 | 2022-08-05 10:56AM EDT | 220.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 10 | 375 | 41.60% |
| CVX220916C00230000 | 2022-08-10 1:12PM EDT | 230.00 | 0.01 | 0.02 | 0.03 | -0.04 | -80.00% | 10 | 444 | 45.31% |
| CVX220916C00240000 | 2022-08-02 10:39AM EDT | 240.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 100 | 138 | 50.00% |
| CVX220916C00250000 | 2022-07-12 1:54PM EDT | 250.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 365 | 52.34% |
| CVX220916C00260000 | 2022-07-25 3:22PM EDT | 260.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 780 | 54.69% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220916P00065000 | 2022-08-09 9:53AM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 661 | 107.03% |
| CVX220916P00070000 | 2022-08-04 12:31PM EDT | 70.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 140 | 100.39% |
| CVX220916P00075000 | 2022-07-26 12:25PM EDT | 75.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | - | 155 | 92.58% |
| CVX220916P00080000 | 2022-08-05 3:18PM EDT | 80.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 104 | 88.67% |
| CVX220916P00085000 | 2022-08-05 12:09PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 109 | 76.56% |
| CVX220916P00090000 | 2022-08-08 11:18AM EDT | 90.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 28 | 177 | 71.48% |
| CVX220916P00095000 | 2022-08-08 11:18AM EDT | 95.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 18 | 260 | 66.41% |
| CVX220916P00100000 | 2022-08-09 2:43PM EDT | 100.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 96 | 950 | 60.16% |
| CVX220916P00105000 | 2022-08-11 1:43PM EDT | 105.00 | 0.06 | 0.04 | 0.07 | -0.14 | -70.00% | 21 | 995 | 57.42% |
| CVX220916P00110000 | 2022-08-11 11:01AM EDT | 110.00 | 0.07 | 0.08 | 0.13 | -0.14 | -66.67% | 5 | 4,318 | 56.15% |
| CVX220916P00115000 | 2022-08-11 11:00AM EDT | 115.00 | 0.15 | 0.11 | 0.22 | -0.20 | -57.14% | 2 | 3,711 | 53.61% |
| CVX220916P00120000 | 2022-08-11 1:39PM EDT | 120.00 | 0.20 | 0.19 | 0.23 | -0.12 | -37.50% | 86 | 3,756 | 50.20% |
| CVX220916P00125000 | 2022-08-11 1:59PM EDT | 125.00 | 0.29 | 0.28 | 0.32 | -0.26 | -47.27% | 66 | 2,949 | 46.73% |
| CVX220916P00130000 | 2022-08-11 1:27PM EDT | 130.00 | 0.45 | 0.42 | 0.46 | -0.39 | -46.43% | 40 | 3,092 | 43.56% |
| CVX220916P00135000 | 2022-08-11 2:12PM EDT | 135.00 | 0.65 | 0.66 | 0.69 | -0.62 | -48.82% | 81 | 1,804 | 40.75% |
| CVX220916P00140000 | 2022-08-11 2:05PM EDT | 140.00 | 1.04 | 1.02 | 1.06 | -0.91 | -46.67% | 192 | 5,364 | 38.23% |
| CVX220916P00145000 | 2022-08-11 2:39PM EDT | 145.00 | 1.63 | 1.64 | 1.69 | -1.41 | -46.38% | 165 | 2,462 | 36.32% |
| CVX220916P00150000 | 2022-08-11 2:29PM EDT | 150.00 | 2.53 | 2.58 | 2.67 | -2.01 | -44.27% | 155 | 5,089 | 34.63% |
| CVX220916P00155000 | 2022-08-11 2:39PM EDT | 155.00 | 4.00 | 4.05 | 4.15 | -2.70 | -40.30% | 389 | 2,558 | 33.27% |
| CVX220916P00160000 | 2022-08-11 2:12PM EDT | 160.00 | 6.00 | 6.15 | 6.25 | -3.70 | -38.14% | 127 | 1,192 | 32.20% |
| CVX220916P00165000 | 2022-08-11 2:15PM EDT | 165.00 | 8.85 | 8.95 | 9.05 | -5.30 | -37.46% | 81 | 2,066 | 31.51% |
| CVX220916P00170000 | 2022-08-11 2:10PM EDT | 170.00 | 12.15 | 12.40 | 12.65 | -6.20 | -33.79% | 88 | 678 | 31.98% |
| CVX220916P00175000 | 2022-08-11 2:14PM EDT | 175.00 | 16.45 | 16.60 | 16.75 | -7.35 | -30.88% | 88 | 616 | 32.80% |
| CVX220916P00180000 | 2022-08-11 12:00PM EDT | 180.00 | 22.90 | 21.05 | 21.35 | +0.35 | +1.55% | 1 | 459 | 35.40% |
| CVX220916P00185000 | 2022-08-10 1:55PM EDT | 185.00 | 30.01 | 25.80 | 26.15 | -1.54 | -4.88% | - | 204 | 38.72% |
| CVX220916P00190000 | 2022-08-11 10:33AM EDT | 190.00 | 30.60 | 30.65 | 31.10 | -6.86 | -18.31% | 5 | 106 | 43.04% |
| CVX220916P00230000 | 2022-08-08 9:34AM EDT | 230.00 | 77.00 | 70.50 | 71.00 | 0.00 | - | - | 5 | 68.31% |
| CVX220916P00250000 | 2022-07-22 9:31AM EDT | 250.00 | 105.10 | 89.95 | 91.10 | 0.00 | - | - | 3 | 74.37% |
| CVX220916P00260000 | 2022-07-19 9:30AM EDT | 260.00 | 120.85 | 100.50 | 101.00 | 0.00 | - | - | 27 | 85.84% |
© 2022 Yahoo. All rights reserved.
