UK Markets open in 7 hrs 28 mins
NIKKEI 225
28,871.78 +324.80 (+1.14%) HANG SENG
20,040.86 -134.76 (-0.67%) CRUDE OIL
88.25 -1.16 (-1.30%) GOLD FUTURES
1,794.00 -4.10 (-0.23%) DOW
33,912.44 +151.39 (+0.45%) BTC-GBP
19,953.80 -286.35 (-1.41%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221216C00090000 | 2022-07-21 10:27AM EDT | 90.00 | 52.10 | 70.25 | 71.20 | 0.00 | - | - | 4 | 85.79% |
| CVX221216C00100000 | 2022-07-12 11:12AM EDT | 100.00 | 41.02 | 55.75 | 56.35 | 0.00 | - | - | 17 | 0.00% |
| CVX221216C00105000 | 2022-07-29 10:18AM EDT | 105.00 | 56.95 | 55.30 | 55.90 | 0.00 | - | - | 14 | 66.25% |
| CVX221216C00110000 | 2022-08-09 12:34PM EDT | 110.00 | 45.85 | 50.45 | 51.10 | 0.00 | - | 16 | 67 | 61.49% |
| CVX221216C00115000 | 2022-08-09 9:59AM EDT | 115.00 | 43.46 | 45.80 | 46.45 | 0.00 | - | 3 | 6 | 57.68% |
| CVX221216C00120000 | 2022-08-09 11:22AM EDT | 120.00 | 37.40 | 41.15 | 41.60 | 0.00 | - | 6 | 27 | 53.31% |
| CVX221216C00125000 | 2022-08-11 12:13PM EDT | 125.00 | 35.24 | 36.70 | 37.15 | +1.64 | +4.88% | 1 | 164 | 50.19% |
| CVX221216C00130000 | 2022-08-10 3:38PM EDT | 130.00 | 28.28 | 32.30 | 32.85 | +0.18 | +0.64% | 3 | 83 | 48.26% |
| CVX221216C00135000 | 2022-08-10 3:13PM EDT | 135.00 | 24.05 | 28.20 | 28.65 | +1.20 | +5.25% | 2 | 56 | 45.42% |
| CVX221216C00140000 | 2022-08-11 12:01PM EDT | 140.00 | 23.00 | 24.25 | 24.60 | +2.30 | +11.11% | 34 | 207 | 42.72% |
| CVX221216C00145000 | 2022-08-11 1:13PM EDT | 145.00 | 20.73 | 20.50 | 20.90 | +3.53 | +20.52% | 4 | 234 | 40.64% |
| CVX221216C00150000 | 2022-08-11 1:36PM EDT | 150.00 | 17.40 | 17.20 | 17.45 | +1.85 | +11.90% | 13 | 321 | 38.71% |
| CVX221216C00155000 | 2022-08-11 9:38AM EDT | 155.00 | 13.10 | 14.15 | 14.45 | +1.45 | +12.45% | 13 | 915 | 37.38% |
| CVX221216C00160000 | 2022-08-11 1:39PM EDT | 160.00 | 11.65 | 11.55 | 11.80 | +2.35 | +25.27% | 27 | 635 | 36.26% |
| CVX221216C00165000 | 2022-08-11 12:56PM EDT | 165.00 | 9.05 | 9.20 | 9.40 | +1.70 | +23.13% | 4 | 1,331 | 35.05% |
| CVX221216C00170000 | 2022-08-11 2:39PM EDT | 170.00 | 7.34 | 7.25 | 7.45 | +1.69 | +29.91% | 16 | 667 | 34.27% |
| CVX221216C00175000 | 2022-08-11 1:48PM EDT | 175.00 | 5.62 | 5.65 | 5.80 | +1.29 | +29.79% | 24 | 785 | 33.54% |
| CVX221216C00180000 | 2022-08-11 11:31AM EDT | 180.00 | 3.90 | 4.30 | 4.50 | +0.55 | +16.42% | 6 | 10,609 | 33.08% |
| CVX221216C00185000 | 2022-08-11 1:39PM EDT | 185.00 | 3.36 | 3.25 | 3.45 | +0.89 | +36.03% | 8 | 323 | 32.70% |
| CVX221216C00190000 | 2022-08-11 1:45PM EDT | 190.00 | 2.50 | 2.43 | 2.60 | +0.61 | +32.28% | 10,136 | 10,275 | 32.30% |
| CVX221216C00195000 | 2022-08-11 11:53AM EDT | 195.00 | 1.58 | 1.83 | 1.95 | +0.18 | +12.86% | 269 | 577 | 32.02% |
| CVX221216C00200000 | 2022-08-11 1:05PM EDT | 200.00 | 1.35 | 1.37 | 1.47 | +0.29 | +27.36% | 117 | 992 | 31.91% |
| CVX221216C00210000 | 2022-08-11 1:31PM EDT | 210.00 | 0.74 | 0.75 | 0.82 | +0.19 | +34.55% | 70 | 196 | 31.76% |
| CVX221216C00220000 | 2022-08-11 12:44PM EDT | 220.00 | 0.40 | 0.34 | 0.51 | +0.06 | +17.65% | 4 | 104 | 32.42% |
| CVX221216C00230000 | 2022-08-08 11:07AM EDT | 230.00 | 0.21 | 0.10 | 0.32 | 0.00 | - | 1 | 225 | 33.06% |
| CVX221216C00240000 | 2022-08-08 11:07AM EDT | 240.00 | 0.15 | 0.07 | 0.22 | 0.00 | - | - | 86 | 34.08% |
| CVX221216C00250000 | 2022-08-11 12:53PM EDT | 250.00 | 0.08 | 0.06 | 0.10 | +0.01 | +14.29% | 219 | 169 | 33.20% |
| CVX221216C00260000 | 2022-08-04 9:59AM EDT | 260.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 2 | 236 | 35.06% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221216P00070000 | 2022-08-05 3:23PM EDT | 70.00 | 0.14 | 0.05 | 0.19 | 0.00 | - | 2 | 23 | 59.38% |
| CVX221216P00075000 | 2022-08-04 3:36PM EDT | 75.00 | 0.23 | 0.07 | 0.23 | 0.00 | - | - | 189 | 56.25% |
| CVX221216P00080000 | 2022-08-08 11:45AM EDT | 80.00 | 0.25 | 0.07 | 0.30 | 0.00 | - | 1 | 52 | 53.32% |
| CVX221216P00085000 | 2022-08-11 10:17AM EDT | 85.00 | 0.24 | 0.20 | 0.35 | -0.01 | -4.00% | 1 | 59 | 51.90% |
| CVX221216P00090000 | 2022-08-09 10:41AM EDT | 90.00 | 0.45 | 0.15 | 0.44 | 0.00 | - | 2 | 93 | 51.42% |
| CVX221216P00095000 | 2022-08-05 1:15PM EDT | 95.00 | 0.79 | 0.29 | 0.54 | 0.00 | - | 1 | 297 | 48.78% |
| CVX221216P00100000 | 2022-08-03 11:18AM EDT | 100.00 | 0.60 | 0.55 | 0.60 | 0.00 | - | 1 | 164 | 45.36% |
| CVX221216P00105000 | 2022-08-09 2:19PM EDT | 105.00 | 1.08 | 0.68 | 0.84 | 0.00 | - | 201 | 260 | 44.14% |
| CVX221216P00110000 | 2022-08-11 12:06PM EDT | 110.00 | 1.02 | 0.96 | 1.01 | -0.37 | -26.62% | 31 | 111 | 41.59% |
| CVX221216P00115000 | 2022-08-11 1:20PM EDT | 115.00 | 1.31 | 1.26 | 1.33 | -0.62 | -32.12% | 5 | 175 | 40.00% |
| CVX221216P00120000 | 2022-08-10 12:25PM EDT | 120.00 | 2.11 | 1.65 | 1.73 | -0.54 | -20.38% | 4 | 434 | 38.39% |
| CVX221216P00125000 | 2022-08-11 2:10PM EDT | 125.00 | 2.16 | 2.15 | 2.24 | -0.93 | -30.10% | 11 | 547 | 36.84% |
| CVX221216P00130000 | 2022-08-11 11:05AM EDT | 130.00 | 2.98 | 2.83 | 2.93 | -0.77 | -20.53% | 1 | 394 | 35.54% |
| CVX221216P00135000 | 2022-08-11 10:15AM EDT | 135.00 | 4.15 | 3.65 | 3.80 | -0.82 | -16.50% | 11 | 2,727 | 34.27% |
| CVX221216P00140000 | 2022-08-11 11:06AM EDT | 140.00 | 4.95 | 4.70 | 4.90 | -1.50 | -23.26% | 12 | 776 | 33.08% |
| CVX221216P00145000 | 2022-08-11 12:25PM EDT | 145.00 | 6.40 | 6.00 | 6.25 | -1.80 | -21.95% | 10 | 3,189 | 31.92% |
| CVX221216P00150000 | 2022-08-10 3:46PM EDT | 150.00 | 9.55 | 7.70 | 7.90 | -0.16 | -1.65% | 19 | 421 | 30.81% |
| CVX221216P00155000 | 2022-08-11 1:26PM EDT | 155.00 | 9.70 | 9.65 | 9.90 | -2.90 | -23.02% | 2 | 798 | 29.79% |
| CVX221216P00160000 | 2022-08-11 12:16PM EDT | 160.00 | 12.85 | 12.05 | 12.30 | -1.90 | -12.88% | 1 | 224 | 28.90% |
| CVX221216P00165000 | 2022-08-08 11:26AM EDT | 165.00 | 18.45 | 14.75 | 15.00 | 0.00 | - | 7 | 198 | 27.83% |
| CVX221216P00170000 | 2022-08-08 11:26AM EDT | 170.00 | 21.85 | 17.80 | 18.05 | 0.00 | - | 4 | 191 | 26.68% |
| CVX221216P00175000 | 2022-08-11 2:03PM EDT | 175.00 | 21.20 | 21.10 | 21.45 | -4.10 | -16.21% | 5 | 123 | 25.42% |
| CVX221216P00180000 | 2022-08-10 10:16AM EDT | 180.00 | 30.60 | 24.80 | 25.10 | +1.10 | +3.73% | 1 | 128 | 23.61% |
| CVX221216P00185000 | 2022-07-29 10:00AM EDT | 185.00 | 30.14 | 28.40 | 29.25 | 0.00 | - | - | 89 | 22.29% |
| CVX221216P00195000 | 2022-07-29 10:33AM EDT | 195.00 | 36.40 | 37.15 | 37.65 | 0.00 | - | - | 58 | 0.00% |
| CVX221216P00250000 | 2022-07-27 11:31AM EDT | 250.00 | 102.46 | 90.20 | 91.10 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
