UK Markets open in 4 hrs 16 mins
NIKKEI 225
27,522.26 -250.64 (-0.90%) HANG SENG
24,965.55 +13.25 (+0.05%) CRUDE OIL
undefined (0) GOLD FUTURES
1,841.10 -0.60 (-0.03%) DOW
34,364.50 +99.10 (+0.29%) BTC-GBP
26,982.74 +664.89 (+2.53%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240119C00047500 | 2021-11-11 9:58AM EST | 47.50 | 66.95 | 68.50 | 73.50 | 0.00 | - | 2 | 1 | 0.00% |
| CVX240119C00050000 | 2022-01-03 3:34PM EST | 50.00 | 71.29 | 69.50 | 74.50 | 0.00 | - | 4 | 7 | 0.00% |
| CVX240119C00055000 | 2022-01-05 2:06PM EST | 55.00 | 68.50 | 65.00 | 69.50 | +10.80 | +18.72% | 1 | 1 | 0.00% |
| CVX240119C00060000 | 2021-11-10 6:48AM EST | 60.00 | 35.47 | 55.00 | 60.00 | 0.00 | - | - | 1 | 0.00% |
| CVX240119C00065000 | 2021-11-16 2:45PM EST | 65.00 | 54.35 | 49.50 | 54.50 | 0.00 | - | 50 | 13 | 0.00% |
| CVX240119C00070000 | 2022-01-03 3:48PM EST | 70.00 | 49.45 | 50.00 | 54.50 | 0.00 | - | 5 | 3 | 0.00% |
| CVX240119C00075000 | 2021-11-17 2:01PM EST | 75.00 | 40.85 | 39.05 | 41.65 | 0.00 | - | 3 | 4 | 0.00% |
| CVX240119C00080000 | 2021-12-17 3:09PM EST | 80.00 | 35.60 | 40.00 | 45.00 | 0.00 | - | 1 | 80 | 0.00% |
| CVX240119C00085000 | 2022-01-05 3:59PM EST | 85.00 | 38.10 | 35.50 | 40.50 | +0.76 | +2.04% | 2 | 6 | 0.00% |
| CVX240119C00087500 | 2021-12-31 1:33PM EST | 87.50 | 32.05 | 35.55 | 37.30 | 0.00 | - | 3 | 112 | 0.00% |
| CVX240119C00090000 | 2022-01-05 3:59PM EST | 90.00 | 34.50 | 33.40 | 35.35 | +4.40 | +14.62% | 7 | 636 | 0.00% |
| CVX240119C00092500 | 2022-01-05 3:53PM EST | 92.50 | 31.86 | 31.20 | 32.65 | +5.40 | +20.41% | 1 | 146 | 0.00% |
| CVX240119C00095000 | 2021-12-31 3:46PM EST | 95.00 | 26.20 | 29.45 | 30.90 | 0.00 | - | 18 | 38 | 0.00% |
| CVX240119C00097500 | 2021-12-29 11:14AM EST | 97.50 | 25.10 | 27.50 | 28.90 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240119C00100000 | 2022-01-05 1:26PM EST | 100.00 | 27.47 | 26.05 | 27.60 | +2.27 | +9.01% | 15 | 329 | 10.71% |
| CVX240119C00105000 | 2022-01-05 1:16PM EST | 105.00 | 24.85 | 22.90 | 24.80 | +1.95 | +8.52% | 11 | 491 | 15.43% |
| CVX240119C00110000 | 2022-01-05 3:20PM EST | 110.00 | 20.35 | 20.05 | 21.20 | +0.75 | +3.83% | 5 | 262 | 15.68% |
| CVX240119C00115000 | 2022-01-05 1:32PM EST | 115.00 | 18.84 | 17.35 | 19.00 | +1.54 | +8.90% | 14 | 262 | 17.57% |
| CVX240119C00120000 | 2022-01-05 3:56PM EST | 120.00 | 15.50 | 15.50 | 16.70 | +0.82 | +5.59% | 56 | 1,750 | 18.45% |
| CVX240119C00125000 | 2022-01-05 12:37PM EST | 125.00 | 14.40 | 13.00 | 14.60 | +1.67 | +13.12% | 10 | 87 | 19.06% |
| CVX240119C00130000 | 2022-01-05 3:19PM EST | 130.00 | 12.05 | 11.05 | 12.55 | +1.18 | +10.86% | 6 | 152 | 19.29% |
| CVX240119C00135000 | 2022-01-04 9:51AM EST | 135.00 | 9.73 | 9.80 | 10.85 | 0.00 | - | 6 | 172 | 19.62% |
| CVX240119C00140000 | 2022-01-05 10:37AM EST | 140.00 | 9.00 | 8.35 | 9.50 | +0.80 | +9.76% | 6 | 62 | 20.11% |
| CVX240119C00145000 | 2022-01-05 2:23PM EST | 145.00 | 8.25 | 7.10 | 8.45 | +2.25 | +37.50% | 6 | 13 | 20.72% |
| CVX240119C00150000 | 2022-01-05 12:47PM EST | 150.00 | 7.50 | 6.40 | 8.20 | +0.90 | +13.64% | 6 | 182 | 22.28% |
| CVX240119C00155000 | 2021-11-10 6:48AM EST | 155.00 | 3.00 | 3.50 | 7.50 | 0.00 | - | 165 | 163 | 23.00% |
| CVX240119C00160000 | 2022-01-04 12:53PM EST | 160.00 | 4.61 | 3.15 | 5.75 | 0.00 | - | 4 | 413 | 21.81% |
| CVX240119C00165000 | 2022-01-05 11:25AM EST | 165.00 | 4.20 | 2.83 | 4.85 | +0.32 | +8.25% | 2 | 38 | 21.73% |
| CVX240119C00170000 | 2021-12-27 12:23PM EST | 170.00 | 3.10 | 2.94 | 4.20 | 0.00 | - | 1 | 7 | 21.89% |
| CVX240119C00175000 | 2021-12-27 1:52PM EST | 175.00 | 3.35 | 2.58 | 3.75 | 0.00 | - | 2 | 33 | 22.27% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240119P00047500 | 2021-12-29 10:52AM EST | 47.50 | 1.12 | 0.10 | 2.00 | 0.00 | - | 2 | 12 | 50.44% |
| CVX240119P00050000 | 2022-01-05 1:50PM EST | 50.00 | 1.55 | 1.20 | 2.00 | +0.05 | +3.33% | 3 | 28 | 48.10% |
| CVX240119P00055000 | 2021-12-09 9:30AM EST | 55.00 | 2.15 | 1.50 | 2.33 | 0.00 | - | 1 | 6 | 45.56% |
| CVX240119P00060000 | 2022-01-05 2:11PM EST | 60.00 | 2.00 | 1.73 | 2.20 | -0.28 | -12.28% | 2 | 10 | 40.85% |
| CVX240119P00065000 | 2021-10-18 2:14PM EST | 65.00 | 3.70 | 2.84 | 4.15 | 0.00 | - | 2 | 7 | 44.98% |
| CVX240119P00070000 | 2022-01-05 1:26PM EST | 70.00 | 3.43 | 3.10 | 3.80 | -0.17 | -4.72% | 5 | 16 | 39.83% |
| CVX240119P00075000 | 2022-01-05 1:48PM EST | 75.00 | 4.00 | 3.85 | 4.15 | -0.60 | -13.04% | 3 | 36 | 37.32% |
| CVX240119P00080000 | 2021-12-27 3:37PM EST | 80.00 | 5.36 | 4.80 | 5.55 | 0.00 | - | 1 | 19 | 37.74% |
| CVX240119P00085000 | 2022-01-04 1:38PM EST | 85.00 | 6.49 | 5.50 | 6.80 | 0.00 | - | 3 | 117 | 37.24% |
| CVX240119P00087500 | 2021-12-30 1:03PM EST | 87.50 | 8.20 | 5.20 | 7.55 | 0.00 | - | 116 | 359 | 37.15% |
| CVX240119P00090000 | 2021-12-28 9:55AM EST | 90.00 | 8.24 | 7.05 | 7.85 | 0.00 | - | 2 | 404 | 35.99% |
| CVX240119P00092500 | 2021-12-23 3:26PM EST | 92.50 | 9.89 | 7.60 | 9.10 | 0.00 | - | 1 | 130 | 36.80% |
| CVX240119P00095000 | 2022-01-04 2:14PM EST | 95.00 | 9.13 | 8.30 | 10.20 | 0.00 | - | 1 | 66 | 37.13% |
| CVX240119P00097500 | 2021-12-29 11:43AM EST | 97.50 | 11.00 | 9.55 | 11.75 | 0.00 | - | 1 | 19 | 38.20% |
| CVX240119P00100000 | 2022-01-04 2:56PM EST | 100.00 | 10.98 | 10.40 | 11.50 | 0.00 | - | 4 | 243 | 35.84% |
| CVX240119P00105000 | 2021-12-13 10:11AM EST | 105.00 | 16.20 | 12.05 | 13.65 | 0.00 | - | 1 | 73 | 35.83% |
| CVX240119P00110000 | 2021-12-31 2:01PM EST | 110.00 | 16.89 | 14.75 | 17.10 | 0.00 | - | 20 | 396 | 37.63% |
| CVX240119P00115000 | 2022-01-03 3:14PM EST | 115.00 | 19.01 | 17.35 | 19.45 | 0.00 | - | 1 | 12 | 37.30% |
| CVX240119P00120000 | 2022-01-05 10:22AM EST | 120.00 | 20.00 | 18.75 | 22.95 | -0.80 | -3.85% | 1 | 1,608 | 38.46% |
| CVX240119P00125000 | 2022-01-05 10:22AM EST | 125.00 | 22.95 | 23.10 | 24.90 | -0.45 | -1.92% | 1 | 3 | 37.08% |
| CVX240119P00130000 | 2022-01-03 10:23AM EST | 130.00 | 28.58 | 26.20 | 28.00 | 0.00 | - | 1 | 1,815 | 37.19% |
| CVX240119P00135000 | 2021-12-09 2:49PM EST | 135.00 | 33.65 | 29.70 | 31.15 | 0.00 | - | 50 | 51 | 37.17% |
| CVX240119P00140000 | 2022-01-04 1:32PM EST | 140.00 | 33.36 | 33.25 | 35.15 | 0.00 | - | 5 | 1,026 | 38.16% |
| CVX240119P00145000 | 2021-10-20 10:14AM EST | 145.00 | 46.40 | 44.20 | 48.50 | 0.00 | - | 1 | 4 | 52.14% |
| CVX240119P00155000 | 2021-11-08 10:55AM EST | 155.00 | 52.80 | 48.15 | 52.50 | 0.00 | - | - | 1 | 47.62% |
| CVX240119P00160000 | 2021-12-01 3:43PM EST | 160.00 | 59.20 | 51.55 | 56.20 | 0.00 | - | 2 | 0 | 47.60% |
| CVX240119P00170000 | 2021-12-09 1:06PM EST | 170.00 | 62.10 | 56.65 | 59.85 | 0.00 | - | 1 | 2 | 41.94% |
© 2022 Yahoo. All rights reserved.
