UK markets open in 4 hours 56 minutes
NIKKEI 225
28,842.53 +295.55 (+1.04%) HANG SENG
20,228.70 +53.08 (+0.26%) CRUDE OIL
91.68 -0.41 (-0.45%) GOLD FUTURES
1,814.30 -1.20 (-0.07%) DOW
33,761.05 +424.35 (+1.27%) BTC-GBP
20,310.58 -68.71 (-0.34%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221021C00090000 | 2022-04-18 12:38PM EDT | 90.00 | 83.95 | 78.00 | 79.60 | 0.00 | - | 1 | 0 | 159.02% |
| CVX221021C00095000 | 2022-08-03 10:53AM EDT | 95.00 | 61.25 | 63.60 | 66.10 | 0.00 | - | 1 | 1 | 80.52% |
| CVX221021C00100000 | 2022-08-11 1:21PM EDT | 100.00 | 57.71 | 58.60 | 60.75 | -2.85 | -4.71% | 1 | 5 | 68.65% |
| CVX221021C00105000 | 2022-07-19 1:39PM EDT | 105.00 | 39.30 | 53.65 | 56.10 | 0.00 | - | 3 | 2 | 67.48% |
| CVX221021C00110000 | 2022-07-29 2:42PM EDT | 110.00 | 53.90 | 48.65 | 51.15 | 0.00 | - | 1 | 3 | 61.94% |
| CVX221021C00115000 | 2022-08-10 10:02AM EDT | 115.00 | 39.87 | 43.70 | 45.55 | 0.00 | - | 1 | 7 | 48.46% |
| CVX221021C00120000 | 2022-08-10 1:32PM EDT | 120.00 | 36.30 | 38.75 | 41.25 | 0.00 | - | 1 | 38 | 51.22% |
| CVX221021C00125000 | 2022-08-11 10:57AM EDT | 125.00 | 34.05 | 34.10 | 35.65 | 0.00 | - | 1 | 143 | 39.45% |
| CVX221021C00130000 | 2022-08-11 3:12PM EDT | 130.00 | 30.40 | 29.30 | 31.40 | 0.00 | - | 19 | 373 | 41.19% |
| CVX221021C00135000 | 2022-08-12 1:25PM EDT | 135.00 | 24.42 | 25.70 | 26.70 | +2.15 | +9.65% | 1 | 141 | 37.71% |
| CVX221021C00140000 | 2022-08-11 1:41PM EDT | 140.00 | 22.70 | 20.55 | 22.70 | 0.00 | - | 3 | 640 | 37.72% |
| CVX221021C00145000 | 2022-08-12 12:35PM EDT | 145.00 | 16.16 | 16.90 | 18.45 | -1.39 | -7.92% | 1 | 866 | 35.01% |
| CVX221021C00150000 | 2022-08-12 2:53PM EDT | 150.00 | 13.42 | 13.35 | 14.65 | -0.68 | -4.82% | 57 | 860 | 33.28% |
| CVX221021C00155000 | 2022-08-12 2:59PM EDT | 155.00 | 10.25 | 10.60 | 11.00 | -0.55 | -5.09% | 34 | 1,824 | 30.83% |
| CVX221021C00160000 | 2022-08-12 3:43PM EDT | 160.00 | 8.00 | 7.90 | 8.10 | -0.15 | -1.84% | 364 | 1,891 | 29.70% |
| CVX221021C00165000 | 2022-08-12 3:39PM EDT | 165.00 | 5.45 | 5.60 | 5.85 | -0.55 | -9.17% | 715 | 912 | 29.22% |
| CVX221021C00170000 | 2022-08-12 3:55PM EDT | 170.00 | 3.90 | 3.75 | 4.05 | -0.30 | -7.14% | 32 | 3,372 | 28.68% |
| CVX221021C00175000 | 2022-08-12 3:05PM EDT | 175.00 | 2.50 | 2.52 | 2.83 | -0.36 | -12.59% | 132 | 825 | 28.81% |
| CVX221021C00180000 | 2022-08-12 3:01PM EDT | 180.00 | 1.55 | 1.60 | 1.90 | -0.32 | -17.11% | 241 | 1,382 | 28.74% |
| CVX221021C00185000 | 2022-08-11 1:22PM EDT | 185.00 | 1.27 | 1.01 | 1.21 | 0.00 | - | 47 | 893 | 28.47% |
| CVX221021C00190000 | 2022-08-12 10:52AM EDT | 190.00 | 0.60 | 0.61 | 0.79 | -0.24 | -28.57% | 8 | 790 | 28.61% |
| CVX221021C00195000 | 2022-08-10 9:52AM EDT | 195.00 | 0.38 | 0.36 | 0.55 | 0.00 | - | 96 | 407 | 29.25% |
| CVX221021C00200000 | 2022-08-12 1:52PM EDT | 200.00 | 0.26 | 0.24 | 0.37 | -0.06 | -18.75% | 1 | 553 | 29.66% |
| CVX221021C00210000 | 2022-08-10 2:31PM EDT | 210.00 | 0.11 | 0.02 | 0.19 | 0.00 | - | 1 | 100 | 31.06% |
| CVX221021C00220000 | 2022-08-11 10:45AM EDT | 220.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 200 | 172 | 34.52% |
| CVX221021C00230000 | 2022-08-09 12:10PM EDT | 230.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 1 | 153 | 37.40% |
| CVX221021C00240000 | 2022-07-15 12:59PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 433 | 39.75% |
| CVX221021C00250000 | 2022-07-15 12:59PM EDT | 250.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 293 | 43.65% |
| CVX221021C00260000 | 2022-07-08 9:38AM EDT | 260.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 50 | 24 | 49.12% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221021P00070000 | 2022-08-05 10:14AM EDT | 70.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 122 | 37 | 73.05% |
| CVX221021P00075000 | 2022-08-05 12:31PM EDT | 75.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 80 | 119 | 69.92% |
| CVX221021P00080000 | 2022-08-11 1:46PM EDT | 80.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 80 | 140 | 63.87% |
| CVX221021P00085000 | 2022-08-12 10:35AM EDT | 85.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 100 | 56 | 60.16% |
| CVX221021P00090000 | 2022-08-12 2:33PM EDT | 90.00 | 0.10 | 0.05 | 0.16 | -0.03 | -23.08% | 6 | 160 | 57.62% |
| CVX221021P00095000 | 2022-08-12 2:30PM EDT | 95.00 | 0.23 | 0.10 | 0.22 | +0.04 | +21.05% | 2 | 756 | 55.76% |
| CVX221021P00100000 | 2022-08-08 10:59AM EDT | 100.00 | 0.35 | 0.07 | 0.28 | 0.00 | - | 1 | 1,032 | 51.47% |
| CVX221021P00105000 | 2022-08-11 3:00PM EDT | 105.00 | 0.30 | 0.15 | 0.36 | 0.00 | - | 3 | 109 | 52.44% |
| CVX221021P00110000 | 2022-08-05 11:08AM EDT | 110.00 | 0.66 | 0.25 | 0.45 | 0.00 | - | 1 | 267 | 49.37% |
| CVX221021P00115000 | 2022-08-12 11:47AM EDT | 115.00 | 0.55 | 0.41 | 0.60 | -0.15 | -21.43% | 11 | 489 | 46.97% |
| CVX221021P00120000 | 2022-08-11 9:45AM EDT | 120.00 | 0.74 | 0.60 | 0.75 | 0.00 | - | 3 | 731 | 43.99% |
| CVX221021P00125000 | 2022-08-12 10:12AM EDT | 125.00 | 1.05 | 0.84 | 1.04 | +0.07 | +7.14% | 18 | 498 | 42.10% |
| CVX221021P00130000 | 2022-08-12 12:55PM EDT | 130.00 | 1.27 | 1.16 | 1.39 | -0.11 | -7.97% | 4 | 678 | 39.92% |
| CVX221021P00135000 | 2022-08-12 2:28PM EDT | 135.00 | 1.85 | 1.65 | 1.87 | -0.10 | -5.13% | 15 | 3,905 | 37.87% |
| CVX221021P00140000 | 2022-08-12 1:55PM EDT | 140.00 | 2.65 | 2.32 | 2.57 | -0.01 | -0.38% | 70 | 1,686 | 36.19% |
| CVX221021P00145000 | 2022-08-12 3:53PM EDT | 145.00 | 3.45 | 3.25 | 3.60 | -0.21 | -5.74% | 12 | 2,210 | 35.02% |
| CVX221021P00150000 | 2022-08-12 2:20PM EDT | 150.00 | 5.00 | 4.60 | 4.90 | -0.05 | -0.99% | 49 | 1,016 | 33.70% |
| CVX221021P00155000 | 2022-08-12 3:43PM EDT | 155.00 | 6.54 | 6.40 | 6.70 | +0.12 | +1.87% | 163 | 430 | 32.92% |
| CVX221021P00160000 | 2022-08-12 2:59PM EDT | 160.00 | 9.10 | 8.60 | 8.95 | +0.11 | +1.22% | 43 | 618 | 32.26% |
| CVX221021P00165000 | 2022-08-12 2:50PM EDT | 165.00 | 12.02 | 11.35 | 11.65 | +0.02 | +0.17% | 1 | 177 | 31.63% |
| CVX221021P00170000 | 2022-08-12 12:38PM EDT | 170.00 | 16.12 | 14.55 | 15.10 | -1.19 | -6.87% | 1 | 338 | 32.24% |
| CVX221021P00175000 | 2022-08-11 11:06AM EDT | 175.00 | 19.20 | 17.85 | 18.75 | 0.00 | - | 4 | 319 | 32.22% |
| CVX221021P00180000 | 2022-08-11 1:06PM EDT | 180.00 | 22.30 | 21.60 | 22.90 | 0.00 | - | 11 | 324 | 33.09% |
| CVX221021P00185000 | 2022-08-11 11:32AM EDT | 185.00 | 28.00 | 26.40 | 28.05 | 0.00 | - | 1 | 213 | 38.15% |
| CVX221021P00190000 | 2022-08-11 2:18PM EDT | 190.00 | 30.90 | 30.85 | 32.90 | 0.00 | - | 4 | 33 | 41.39% |
| CVX221021P00195000 | 2022-06-16 12:41PM EDT | 195.00 | 41.75 | 57.45 | 59.50 | 0.00 | - | 1 | 32 | 127.59% |
| CVX221021P00200000 | 2022-08-04 9:49AM EDT | 200.00 | 47.23 | 40.75 | 42.50 | 0.00 | - | 2 | 68 | 46.36% |
| CVX221021P00210000 | 2022-06-15 3:00PM EDT | 210.00 | 47.25 | 72.60 | 74.50 | 0.00 | - | 10 | 15 | 141.21% |
| CVX221021P00230000 | 2022-07-22 3:11PM EDT | 230.00 | 87.20 | 70.25 | 72.20 | 0.00 | - | 1 | 50 | 53.44% |
| CVX221021P00250000 | 2022-06-30 9:31AM EDT | 250.00 | 105.90 | 86.45 | 88.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
