UK markets open in 1 hour 37 minutes
NIKKEI 225
29,675.51+136.81(+0.46%)HANG SENG
28,869.14+371.89(+1.31%)CRUDE OIL
60.61+0.43(+0.71%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.24+0.46 (+0.45%)
At close: 5:06PM EDT
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210416C00060000 | 2021-04-08 11:34AM EDT | 60.00 | 42.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX210416C00070000 | 2021-03-04 12:32PM EDT | 70.00 | 37.20 | 35.40 | 36.40 | 0.00 | - | 1 | 5 | 470.90% |
| CVX210416C00075000 | 2021-04-06 11:16AM EDT | 75.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX210416C00077500 | 2021-02-18 2:23PM EDT | 77.50 | 18.48 | 23.85 | 26.75 | 0.00 | - | 1 | 1 | 211.13% |
| CVX210416C00080000 | 2021-04-13 1:00PM EDT | 80.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX210416C00082500 | 2021-04-13 1:06PM EDT | 82.50 | 19.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX210416C00085000 | 2021-04-12 10:04AM EDT | 85.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX210416C00087500 | 2021-04-08 9:41AM EDT | 87.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX210416C00090000 | 2021-04-13 1:46PM EDT | 90.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX210416C00092000 | 2021-04-12 9:30AM EDT | 92.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX210416C00092500 | 2021-04-13 3:32PM EDT | 92.50 | 9.77 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CVX210416C00093000 | 2021-04-08 12:54PM EDT | 93.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX210416C00095000 | 2021-04-13 2:15PM EDT | 95.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CVX210416C00097000 | 2021-04-07 3:50PM EDT | 97.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX210416C00097500 | 2021-04-13 2:50PM EDT | 97.50 | 4.67 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CVX210416C00098000 | 2021-04-13 3:11PM EDT | 98.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX210416C00098500 | 2021-04-13 3:55PM EDT | 98.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX210416C00099000 | 2021-04-13 10:45AM EDT | 99.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX210416C00099500 | 2021-04-13 10:05AM EDT | 99.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX210416C00100000 | 2021-04-13 2:53PM EDT | 100.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 0.00% |
| CVX210416C00101000 | 2021-04-13 2:01PM EDT | 101.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CVX210416C00102000 | 2021-04-13 3:59PM EDT | 102.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 0.00% |
| CVX210416C00103000 | 2021-04-13 3:47PM EDT | 103.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 3.13% |
| CVX210416C00104000 | 2021-04-13 3:58PM EDT | 104.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 6.25% |
| CVX210416C00105000 | 2021-04-13 3:59PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 6.25% |
| CVX210416C00106000 | 2021-04-13 3:55PM EDT | 106.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| CVX210416C00107000 | 2021-04-13 3:42PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| CVX210416C00108000 | 2021-04-13 3:40PM EDT | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| CVX210416C00109000 | 2021-04-13 3:46PM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CVX210416C00110000 | 2021-04-13 3:43PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 25.00% |
| CVX210416C00111000 | 2021-04-13 2:57PM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CVX210416C00112000 | 2021-04-13 1:52PM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| CVX210416C00113000 | 2021-04-13 10:53AM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX210416C00114000 | 2021-04-12 10:07AM EDT | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX210416C00115000 | 2021-04-13 3:54PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| CVX210416C00116000 | 2021-04-07 9:51AM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CVX210416C00120000 | 2021-04-13 1:06PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| CVX210416C00125000 | 2021-04-13 3:38PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX210416C00130000 | 2021-04-07 3:18PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX210416C00135000 | 2021-04-13 3:38PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVX210416C00140000 | 2021-04-08 11:56AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX210416C00145000 | 2021-04-09 10:10AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVX210416C00150000 | 2021-03-31 1:37PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210416P00050000 | 2021-02-03 10:32AM EDT | 50.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | - | 10 | 367.97% |
| CVX210416P00055000 | 2021-03-12 11:16AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 61 | 237.50% |
| CVX210416P00060000 | 2021-03-10 3:01PM EDT | 60.00 | 0.20 | 0.00 | 0.11 | 0.00 | - | 10 | 35 | 250.00% |
| CVX210416P00065000 | 2021-03-31 2:20PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CVX210416P00070000 | 2021-03-25 12:19PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CVX210416P00075000 | 2021-04-09 10:24AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CVX210416P00077500 | 2021-04-09 1:53PM EDT | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVX210416P00080000 | 2021-04-06 11:55AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX210416P00082500 | 2021-04-06 2:40PM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX210416P00085000 | 2021-04-13 3:55PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CVX210416P00087500 | 2021-04-13 2:21PM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX210416P00090000 | 2021-04-13 3:53PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX210416P00092000 | 2021-04-13 9:42AM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| CVX210416P00092500 | 2021-04-12 1:58PM EDT | 92.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVX210416P00093000 | 2021-04-09 2:20PM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CVX210416P00094000 | 2021-04-13 3:54PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CVX210416P00095000 | 2021-04-13 3:55PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| CVX210416P00096000 | 2021-04-13 2:32PM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 12.50% |
| CVX210416P00097000 | 2021-04-12 1:05PM EDT | 97.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CVX210416P00097500 | 2021-04-13 9:54AM EDT | 97.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVX210416P00098000 | 2021-04-13 11:20AM EDT | 98.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CVX210416P00098500 | 2021-04-13 12:19PM EDT | 98.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CVX210416P00099000 | 2021-04-13 2:35PM EDT | 99.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| CVX210416P00099500 | 2021-04-13 3:55PM EDT | 99.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| CVX210416P00100000 | 2021-04-13 3:56PM EDT | 100.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| CVX210416P00101000 | 2021-04-13 3:59PM EDT | 101.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 3.13% |
| CVX210416P00102000 | 2021-04-13 3:54PM EDT | 102.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.78% |
| CVX210416P00103000 | 2021-04-13 3:53PM EDT | 103.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| CVX210416P00104000 | 2021-04-13 3:59PM EDT | 104.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| CVX210416P00105000 | 2021-04-13 3:21PM EDT | 105.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| CVX210416P00106000 | 2021-04-12 2:12PM EDT | 106.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX210416P00107000 | 2021-04-13 10:06AM EDT | 107.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX210416P00108000 | 2021-04-12 3:47PM EDT | 108.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX210416P00109000 | 2021-04-08 1:13PM EDT | 109.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX210416P00110000 | 2021-04-13 3:30PM EDT | 110.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| CVX210416P00111000 | 2021-04-06 11:08AM EDT | 111.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVX210416P00112000 | 2021-04-08 3:26PM EDT | 112.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVX210416P00113000 | 2021-04-06 9:32AM EDT | 113.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX210416P00114000 | 2021-04-01 3:20PM EDT | 114.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX210416P00115000 | 2021-04-13 10:37AM EDT | 115.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX210416P00116000 | 2021-04-06 1:59PM EDT | 116.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX210416P00120000 | 2021-04-06 1:59PM EDT | 120.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX210416P00125000 | 2021-04-06 1:32PM EDT | 125.00 | 21.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX210416P00130000 | 2021-03-12 4:48PM EDT | 130.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
