UK markets open in 18 minutes
NIKKEI 225
28,631.45-125.41(-0.44%)HANG SENG
29,465.00-462.76(-1.55%)CRUDE OIL
52.50-0.63(-1.19%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.01-3.37 (-3.53%)
At close: 4:00PM EST
Callsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210122C00060000 | 2021-01-21 3:58PM EST | 60.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX210122C00065000 | 2021-01-04 12:11PM EST | 65.00 | 20.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CVX210122C00070000 | 2021-01-06 10:04AM EST | 70.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| CVX210122C00075000 | 2021-01-07 2:29PM EST | 75.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX210122C00079000 | 2021-01-04 9:31AM EST | 79.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX210122C00080000 | 2021-01-21 3:13PM EST | 80.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX210122C00081000 | 2021-01-21 2:27PM EST | 81.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX210122C00082000 | 2021-01-04 12:11PM EST | 82.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CVX210122C00083000 | 2021-01-15 12:09PM EST | 83.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX210122C00084000 | 2021-01-12 10:34AM EST | 84.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX210122C00084500 | 2021-01-21 1:30PM EST | 84.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX210122C00085000 | 2021-01-21 3:30PM EST | 85.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVX210122C00085500 | 2021-01-20 3:50PM EST | 85.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX210122C00086000 | 2021-01-21 2:39PM EST | 86.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CVX210122C00086500 | 2021-01-21 3:57PM EST | 86.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CVX210122C00087000 | 2021-01-21 3:55PM EST | 87.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| CVX210122C00087500 | 2021-01-21 1:00PM EST | 87.50 | 4.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVX210122C00088000 | 2021-01-21 1:30PM EST | 88.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CVX210122C00088500 | 2021-01-21 2:12PM EST | 88.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX210122C00089000 | 2021-01-21 2:53PM EST | 89.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX210122C00089500 | 2021-01-21 9:46AM EST | 89.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX210122C00090000 | 2021-01-21 3:59PM EST | 90.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| CVX210122C00090500 | 2021-01-21 3:58PM EST | 90.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| CVX210122C00091000 | 2021-01-21 3:53PM EST | 91.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| CVX210122C00091500 | 2021-01-21 3:47PM EST | 91.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1,093 | 0 | 0.00% |
| CVX210122C00092000 | 2021-01-21 3:59PM EST | 92.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| CVX210122C00092500 | 2021-01-21 3:59PM EST | 92.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 3.13% |
| CVX210122C00093000 | 2021-01-21 3:58PM EST | 93.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 6.25% |
| CVX210122C00093500 | 2021-01-21 3:56PM EST | 93.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 6.25% |
| CVX210122C00094000 | 2021-01-21 3:47PM EST | 94.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 12.50% |
| CVX210122C00094500 | 2021-01-21 3:59PM EST | 94.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 12.50% |
| CVX210122C00095000 | 2021-01-21 3:51PM EST | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,205 | 0 | 12.50% |
| CVX210122C00095500 | 2021-01-21 3:44PM EST | 95.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CVX210122C00096000 | 2021-01-21 3:45PM EST | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 25.00% |
| CVX210122C00096500 | 2021-01-21 3:53PM EST | 96.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| CVX210122C00097000 | 2021-01-21 2:36PM EST | 97.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| CVX210122C00098000 | 2021-01-21 3:44PM EST | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 25.00% |
| CVX210122C00099000 | 2021-01-21 1:49PM EST | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CVX210122C00100000 | 2021-01-21 3:56PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 50.00% |
| CVX210122C00101000 | 2021-01-21 12:16PM EST | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CVX210122C00105000 | 2021-01-21 10:32AM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX210122C00110000 | 2021-01-19 11:40AM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CVX210122C00115000 | 2021-01-19 2:11PM EST | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| CVX210122C00130000 | 2021-01-19 1:24PM EST | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210122P00055000 | 2020-12-29 1:36PM EST | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX210122P00060000 | 2020-12-21 3:33PM EST | 60.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 8 | 275.00% |
| CVX210122P00065000 | 2020-12-14 3:40PM EST | 65.00 | 0.92 | 0.00 | 0.21 | 0.00 | - | 1 | 3 | 328.13% |
| CVX210122P00070000 | 2021-01-08 9:38AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX210122P00075000 | 2021-01-15 3:46PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CVX210122P00079000 | 2021-01-14 9:30AM EST | 79.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX210122P00080000 | 2021-01-14 10:38AM EST | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVX210122P00081000 | 2021-01-14 1:40PM EST | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CVX210122P00081500 | 2021-01-20 9:30AM EST | 81.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX210122P00082000 | 2021-01-20 3:54PM EST | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CVX210122P00083000 | 2021-01-21 1:25PM EST | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| CVX210122P00083500 | 2021-01-12 1:52PM EST | 83.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CVX210122P00084000 | 2021-01-20 11:59AM EST | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| CVX210122P00084500 | 2021-01-20 12:01PM EST | 84.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CVX210122P00085000 | 2021-01-21 3:57PM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| CVX210122P00085500 | 2021-01-21 1:24PM EST | 85.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX210122P00086000 | 2021-01-21 11:04AM EST | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX210122P00086500 | 2021-01-21 2:36PM EST | 86.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVX210122P00087000 | 2021-01-21 11:32AM EST | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| CVX210122P00087500 | 2021-01-21 3:42PM EST | 87.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| CVX210122P00088000 | 2021-01-21 11:11AM EST | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVX210122P00088500 | 2021-01-21 3:26PM EST | 88.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| CVX210122P00089000 | 2021-01-21 1:56PM EST | 89.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CVX210122P00089500 | 2021-01-21 1:56PM EST | 89.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX210122P00090000 | 2021-01-21 3:58PM EST | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| CVX210122P00090500 | 2021-01-21 1:40PM EST | 90.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| CVX210122P00091000 | 2021-01-21 3:51PM EST | 91.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 6.25% |
| CVX210122P00091500 | 2021-01-21 3:47PM EST | 91.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 3.13% |
| CVX210122P00092000 | 2021-01-21 3:57PM EST | 92.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 0.20% |
| CVX210122P00092500 | 2021-01-21 3:59PM EST | 92.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| CVX210122P00093000 | 2021-01-21 2:49PM EST | 93.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| CVX210122P00093500 | 2021-01-21 3:49PM EST | 93.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| CVX210122P00094000 | 2021-01-21 3:11PM EST | 94.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| CVX210122P00094500 | 2021-01-21 2:51PM EST | 94.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| CVX210122P00095000 | 2021-01-21 3:57PM EST | 95.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CVX210122P00095500 | 2021-01-21 1:16PM EST | 95.50 | 3.77 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| CVX210122P00096000 | 2021-01-21 10:24AM EST | 96.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| CVX210122P00096500 | 2021-01-21 10:27AM EST | 96.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX210122P00097000 | 2021-01-21 12:28PM EST | 97.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX210122P00098000 | 2021-01-20 9:39AM EST | 98.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX210122P00099000 | 2021-01-21 1:41PM EST | 99.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CVX210122P00100000 | 2021-01-20 1:03PM EST | 100.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX210122P00101000 | 2021-01-20 9:47AM EST | 101.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX210122P00105000 | 2021-01-06 12:49PM EST | 105.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
