UK markets closed
NIKKEI 225
28,871.78 +324.80 (+1.14%) HANG SENG
20,040.86 -134.76 (-0.67%) CRUDE OIL
88.38 -1.03 (-1.15%) GOLD FUTURES
1,795.00 -3.10 (-0.17%) DOW
33,912.44 +151.39 (+0.45%) BTC-GBP
19,994.93 -242.54 (-1.20%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221118C00080000 | 2022-08-08 3:20PM EDT | 80.00 | 74.10 | 76.45 | 77.60 | 0.00 | - | 1 | 0 | 61.82% |
| CVX221118C00090000 | 2022-05-25 12:36PM EDT | 90.00 | 84.55 | 55.20 | 56.55 | 0.00 | - | 1 | 1 | 0.00% |
| CVX221118C00095000 | 2022-07-15 11:34AM EDT | 95.00 | 43.35 | 63.85 | 65.95 | 0.00 | - | - | 2 | 83.67% |
| CVX221118C00100000 | 2022-07-29 1:54PM EDT | 100.00 | 63.33 | 55.50 | 58.25 | 0.00 | - | 2 | 19 | 62.40% |
| CVX221118C00105000 | 2022-07-28 11:31AM EDT | 105.00 | 45.45 | 51.25 | 53.30 | 0.00 | - | 5 | 21 | 57.35% |
| CVX221118C00110000 | 2022-08-09 12:00PM EDT | 110.00 | 45.65 | 46.40 | 47.75 | 0.00 | - | 10 | 127 | 46.46% |
| CVX221118C00115000 | 2022-08-05 1:39PM EDT | 115.00 | 40.10 | 41.95 | 43.40 | 0.00 | - | 54 | 83 | 47.66% |
| CVX221118C00120000 | 2022-08-10 2:13PM EDT | 120.00 | 36.65 | 37.20 | 38.20 | 0.00 | - | 11 | 183 | 41.00% |
| CVX221118C00125000 | 2022-08-15 3:41PM EDT | 125.00 | 32.65 | 32.60 | 33.25 | -0.70 | -2.10% | 54 | 109 | 36.54% |
| CVX221118C00130000 | 2022-08-15 2:52PM EDT | 130.00 | 28.20 | 28.25 | 28.85 | -1.05 | -3.59% | 85 | 219 | 35.49% |
| CVX221118C00135000 | 2022-08-15 3:41PM EDT | 135.00 | 24.15 | 24.10 | 24.70 | -1.10 | -4.36% | 170 | 622 | 34.72% |
| CVX221118C00140000 | 2022-08-15 2:52PM EDT | 140.00 | 20.15 | 20.15 | 20.70 | -2.00 | -9.03% | 98 | 744 | 33.52% |
| CVX221118C00145000 | 2022-08-15 2:27PM EDT | 145.00 | 16.60 | 16.65 | 17.15 | -1.15 | -6.48% | 31 | 731 | 33.00% |
| CVX221118C00150000 | 2022-08-15 3:06PM EDT | 150.00 | 13.10 | 13.35 | 13.85 | -1.30 | -9.03% | 67 | 1,302 | 32.15% |
| CVX221118C00155000 | 2022-08-15 3:58PM EDT | 155.00 | 10.55 | 10.50 | 10.95 | -1.40 | -11.72% | 27 | 750 | 31.44% |
| CVX221118C00160000 | 2022-08-15 1:27PM EDT | 160.00 | 8.32 | 8.05 | 8.35 | -1.28 | -13.33% | 14 | 803 | 30.46% |
| CVX221118C00165000 | 2022-08-15 10:14AM EDT | 165.00 | 5.45 | 6.05 | 6.45 | -2.00 | -26.85% | 4 | 1,073 | 30.46% |
| CVX221118C00170000 | 2022-08-15 1:27PM EDT | 170.00 | 4.67 | 4.40 | 4.80 | -0.63 | -11.89% | 216 | 2,723 | 30.10% |
| CVX221118C00175000 | 2022-08-15 3:09PM EDT | 175.00 | 3.24 | 3.20 | 3.50 | -0.96 | -22.86% | 16 | 2,340 | 29.79% |
| CVX221118C00180000 | 2022-08-15 2:56PM EDT | 180.00 | 2.30 | 2.26 | 2.50 | -0.68 | -22.82% | 145 | 739 | 29.52% |
| CVX221118C00185000 | 2022-08-15 2:18PM EDT | 185.00 | 1.67 | 1.55 | 1.79 | -0.18 | -9.73% | 22 | 715 | 29.49% |
| CVX221118C00190000 | 2022-08-15 9:54AM EDT | 190.00 | 1.03 | 1.08 | 1.26 | -0.23 | -18.25% | 2 | 672 | 29.46% |
| CVX221118C00195000 | 2022-08-15 10:56AM EDT | 195.00 | 0.73 | 0.74 | 0.89 | -0.17 | -18.89% | 1 | 237 | 29.54% |
| CVX221118C00200000 | 2022-08-15 3:29PM EDT | 200.00 | 0.51 | 0.49 | 0.65 | -0.16 | -23.88% | 8 | 763 | 29.90% |
| CVX221118C00210000 | 2022-07-29 11:10AM EDT | 210.00 | 0.81 | 0.21 | 0.35 | 0.00 | - | 10 | 387 | 30.64% |
| CVX221118C00220000 | 2022-08-15 3:09PM EDT | 220.00 | 0.14 | 0.04 | 0.28 | -0.01 | -6.67% | 2 | 223 | 33.28% |
| CVX221118C00230000 | 2022-08-12 9:48AM EDT | 230.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 1,563 | 35.72% |
| CVX221118C00240000 | 2022-08-11 10:48AM EDT | 240.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 100 | 198 | 37.94% |
| CVX221118C00250000 | 2022-08-05 1:24PM EDT | 250.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 200 | 209 | 40.63% |
| CVX221118C00260000 | 2022-07-29 3:15PM EDT | 260.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 12 | 43.16% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221118P00070000 | 2022-08-11 10:05AM EDT | 70.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 10 | 53 | 61.52% |
| CVX221118P00075000 | 2022-08-11 9:35AM EDT | 75.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 4 | 25 | 57.23% |
| CVX221118P00080000 | 2022-08-15 3:37PM EDT | 80.00 | 0.18 | 0.05 | 0.18 | -0.09 | -33.33% | 2 | 141 | 56.84% |
| CVX221118P00085000 | 2022-08-01 1:00PM EDT | 85.00 | 0.16 | 0.11 | 0.36 | 0.00 | - | 3 | 91 | 57.62% |
| CVX221118P00090000 | 2022-08-01 12:59PM EDT | 90.00 | 0.23 | 0.18 | 0.33 | 0.00 | - | 3 | 829 | 53.42% |
| CVX221118P00095000 | 2022-08-01 12:59PM EDT | 95.00 | 0.33 | 0.20 | 0.45 | 0.00 | - | 2 | 105 | 50.73% |
| CVX221118P00100000 | 2022-08-15 9:54AM EDT | 100.00 | 0.51 | 0.37 | 0.49 | -0.11 | -17.74% | 4 | 177 | 49.61% |
| CVX221118P00105000 | 2022-08-12 2:31PM EDT | 105.00 | 0.54 | 0.52 | 0.76 | 0.00 | - | 22 | 2,913 | 49.12% |
| CVX221118P00110000 | 2022-08-11 11:13AM EDT | 110.00 | 0.77 | 0.69 | 0.83 | 0.00 | - | 2 | 310 | 45.22% |
| CVX221118P00115000 | 2022-08-15 1:20PM EDT | 115.00 | 1.01 | 0.99 | 1.14 | +0.01 | +1.00% | 2 | 564 | 43.71% |
| CVX221118P00120000 | 2022-08-15 3:54PM EDT | 120.00 | 1.44 | 1.36 | 1.52 | +0.14 | +10.77% | 3 | 511 | 42.05% |
| CVX221118P00125000 | 2022-08-15 3:48PM EDT | 125.00 | 1.92 | 1.84 | 2.08 | +0.09 | +4.92% | 15 | 2,791 | 40.87% |
| CVX221118P00130000 | 2022-08-15 3:54PM EDT | 130.00 | 2.58 | 2.46 | 2.67 | +0.28 | +12.17% | 3 | 328 | 39.01% |
| CVX221118P00135000 | 2022-08-15 2:06PM EDT | 135.00 | 3.45 | 3.35 | 3.55 | +0.40 | +13.11% | 3 | 491 | 37.81% |
| CVX221118P00140000 | 2022-08-15 2:38PM EDT | 140.00 | 4.54 | 4.40 | 4.65 | +0.34 | +8.10% | 1 | 934 | 36.61% |
| CVX221118P00145000 | 2022-08-12 12:12PM EDT | 145.00 | 5.75 | 5.80 | 6.10 | 0.00 | - | 4 | 638 | 35.74% |
| CVX221118P00150000 | 2022-08-15 1:27PM EDT | 150.00 | 7.70 | 7.55 | 7.85 | +0.15 | +1.99% | 18 | 1,949 | 34.85% |
| CVX221118P00155000 | 2022-08-15 3:06PM EDT | 155.00 | 10.15 | 9.70 | 10.10 | +1.25 | +14.04% | 22 | 1,116 | 34.48% |
| CVX221118P00160000 | 2022-08-15 2:38PM EDT | 160.00 | 12.65 | 12.30 | 12.75 | +1.15 | +10.00% | 3 | 642 | 34.25% |
| CVX221118P00165000 | 2022-08-15 9:56AM EDT | 165.00 | 17.05 | 15.25 | 15.80 | +2.30 | +15.59% | 1 | 223 | 34.18% |
| CVX221118P00170000 | 2022-08-12 3:38PM EDT | 170.00 | 16.96 | 18.90 | 19.25 | 0.00 | - | 1 | 195 | 34.38% |
| CVX221118P00175000 | 2022-08-10 12:46PM EDT | 175.00 | 23.60 | 22.55 | 23.00 | 0.00 | - | 4 | 211 | 34.64% |
| CVX221118P00180000 | 2022-08-15 2:39PM EDT | 180.00 | 26.94 | 26.60 | 27.30 | +1.54 | +6.06% | 1 | 203 | 36.13% |
| CVX221118P00185000 | 2022-08-01 9:51AM EDT | 185.00 | 29.00 | 30.85 | 31.45 | 0.00 | - | 10 | 82 | 36.38% |
| CVX221118P00190000 | 2022-07-13 2:17PM EDT | 190.00 | 52.95 | 31.90 | 33.25 | 0.00 | - | 2 | 26 | 16.70% |
| CVX221118P00195000 | 2022-06-08 2:34PM EDT | 195.00 | 24.30 | 53.10 | 54.65 | 0.00 | - | 7 | 10 | 87.56% |
| CVX221118P00200000 | 2022-06-22 10:01AM EDT | 200.00 | 54.36 | 55.85 | 56.50 | 0.00 | - | 125 | 159 | 82.45% |
| CVX221118P00210000 | 2022-06-28 9:35AM EDT | 210.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| CVX221118P00220000 | 2022-05-06 12:36PM EDT | 220.00 | 55.40 | 45.65 | 46.45 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
