UK Markets open in 7 hrs 39 mins
NIKKEI 225
30,323.34-188.36(-0.62%)HANG SENG
24,667.85-365.35(-1.46%)CRUDE OIL
72.64+0.03(+0.04%)GOLD FUTURES
1,753.90-2.80(-0.16%)DOW
34,751.32-63.07(-0.18%)BTC-GBP
34,626.68-650.11(-1.84%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.32-0.92 (-0.94%)
At close: 4:03PM EDT
97.32 0.00 (0.00%)
After hours: 07:05PM EDT
After hours: 07:05PM EDT
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210917C00030000 | 2021-02-16 1:43PM EDT | 30.00 | 63.25 | 72.00 | 76.50 | 0.00 | - | 1 | 1 | 1,847.07% |
| CVX210917C00032500 | 2021-06-16 9:31AM EDT | 32.50 | 77.40 | 73.00 | 74.95 | 0.00 | - | 10 | 10 | 1,964.26% |
| CVX210917C00035000 | 2020-11-16 4:12PM EDT | 35.00 | 53.90 | 56.25 | 58.65 | 0.00 | - | 4 | 0 | 0.00% |
| CVX210917C00037500 | 2020-10-01 2:08PM EDT | 37.50 | 34.00 | 31.25 | 32.90 | 0.00 | - | 8 | 8 | 0.00% |
| CVX210917C00040000 | 2020-12-02 11:04AM EDT | 40.00 | 49.20 | 43.80 | 45.35 | 0.00 | - | 2 | 2 | 0.00% |
| CVX210917C00045000 | 2020-11-20 10:36AM EDT | 45.00 | 40.50 | 40.00 | 44.70 | 0.00 | - | 2 | 2 | 0.00% |
| CVX210917C00047500 | 2021-06-09 9:31AM EDT | 47.50 | 61.70 | 57.85 | 60.50 | 0.00 | - | 1 | 1 | 1,391.99% |
| CVX210917C00050000 | 2021-05-17 2:40PM EDT | 50.00 | 60.16 | 57.80 | 61.45 | 0.00 | - | 10 | 0 | 1,518.16% |
| CVX210917C00052500 | 2021-06-16 9:31AM EDT | 52.50 | 54.30 | 53.90 | 54.70 | -3.15 | -5.48% | 11 | 10 | 1,254.30% |
| CVX210917C00055000 | 2020-11-17 3:56PM EDT | 55.00 | 32.97 | 36.10 | 39.30 | 0.00 | - | 2 | 2 | 0.00% |
| CVX210917C00060000 | 2021-06-18 10:50AM EDT | 60.00 | 46.79 | 45.40 | 47.70 | 0.00 | - | 1 | 84 | 1,047.56% |
| CVX210917C00062500 | 2020-10-01 10:55AM EDT | 62.50 | 13.20 | 11.20 | 14.25 | 0.00 | - | 36 | 0 | 0.00% |
| CVX210917C00065000 | 2021-03-05 11:25AM EDT | 65.00 | 43.18 | 38.50 | 43.40 | 0.00 | - | 4 | 0 | 902.05% |
| CVX210917C00067500 | 2021-05-17 2:41PM EDT | 67.50 | 42.65 | 40.25 | 44.20 | 0.00 | - | 6 | 0 | 1,042.38% |
| CVX210917C00070000 | 2021-05-17 3:03PM EDT | 70.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| CVX210917C00072500 | 2021-06-16 9:32AM EDT | 72.50 | 37.40 | 33.00 | 34.90 | 0.00 | - | 10 | 11 | 774.41% |
| CVX210917C00075000 | 2021-06-11 2:59PM EDT | 75.00 | 33.40 | 31.55 | 32.60 | 0.00 | - | 4 | 19 | 754.69% |
| CVX210917C00077500 | 2021-05-20 9:51AM EDT | 77.50 | 25.30 | 25.15 | 27.95 | 0.00 | - | 10 | 57 | 570.02% |
| CVX210917C00080000 | 2021-06-17 11:23AM EDT | 80.00 | 27.50 | 26.75 | 27.70 | 0.00 | - | 5 | 58 | 665.53% |
| CVX210917C00082500 | 2020-11-09 2:39PM EDT | 82.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX210917C00085000 | 2021-06-17 2:33PM EDT | 85.00 | 22.83 | 21.70 | 22.20 | 0.00 | - | 1 | 211 | 561.72% |
| CVX210917C00087500 | 2021-06-01 10:38AM EDT | 87.50 | 20.20 | 19.10 | 20.00 | 0.00 | - | 1 | 30 | 520.31% |
| CVX210917C00090000 | 2021-06-23 1:14PM EDT | 90.00 | 17.11 | 17.45 | 17.65 | 0.00 | - | 1 | 456 | 493.85% |
| CVX210917C00092500 | 2021-06-22 12:45PM EDT | 92.50 | 14.55 | 15.00 | 15.40 | 0.00 | - | 10 | 1,260 | 453.32% |
| CVX210917C00095000 | 2021-06-24 10:59AM EDT | 95.00 | 12.69 | 12.80 | 13.40 | -1.31 | -9.36% | 5 | 2,039 | 420.90% |
| CVX210917C00097500 | 2021-06-23 12:56PM EDT | 97.50 | 10.55 | 10.90 | 11.10 | 0.00 | - | 5 | 1,198 | 386.82% |
| CVX210917C00100000 | 2020-11-09 4:38PM EDT | 100.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVX210917C00105000 | 2021-06-24 10:55AM EDT | 105.00 | 5.65 | 5.70 | 5.85 | -0.10 | -1.74% | 23 | 4,088 | 305.57% |
| CVX210917C00110000 | 2021-06-24 9:59AM EDT | 110.00 | 3.45 | 3.45 | 3.55 | +0.10 | +2.99% | 4 | 7,506 | 273.73% |
| CVX210917C00115000 | 2021-06-24 11:53AM EDT | 115.00 | 1.94 | 1.92 | 1.98 | -0.07 | -3.48% | 10,417 | 5,516 | 249.81% |
| CVX210917C00120000 | 2021-06-24 11:14AM EDT | 120.00 | 1.05 | 1.05 | 1.10 | -0.02 | -1.87% | 8 | 8,104 | 237.11% |
| CVX210917C00125000 | 2021-06-24 10:44AM EDT | 125.00 | 0.59 | 0.54 | 0.60 | -0.03 | -4.84% | 370 | 2,727 | 228.42% |
| CVX210917C00130000 | 2021-06-23 3:40PM EDT | 130.00 | 0.34 | 0.32 | 0.36 | -0.03 | -8.11% | 10 | 7,786 | 228.91% |
| CVX210917C00135000 | 2021-06-23 3:43PM EDT | 135.00 | 0.21 | 0.18 | 0.27 | 0.00 | - | 1 | 994 | 233.98% |
| CVX210917C00140000 | 2020-10-22 3:49PM EDT | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX210917C00145000 | 2021-06-15 2:52PM EDT | 145.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 20 | 1,334 | 250.78% |
| CVX210917C00150000 | 2020-09-09 2:17PM EDT | 150.00 | 0.15 | 0.00 | 0.33 | 0.00 | - | 1 | 151 | 279.69% |
| CVX210917C00155000 | 2021-06-22 2:08PM EDT | 155.00 | 0.04 | 0.02 | 0.13 | 0.00 | - | 1 | 63 | 267.19% |
| CVX210917C00160000 | 2020-09-09 11:38AM EDT | 160.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 8 | 72 | 300.00% |
| CVX210917C00165000 | 2021-05-12 9:54AM EDT | 165.00 | 0.09 | 0.01 | 0.24 | 0.00 | - | 2 | 81 | 317.19% |
| CVX210917C00170000 | 2021-04-27 11:46AM EDT | 170.00 | 0.10 | 0.01 | 0.26 | 0.00 | - | 1 | 98 | 335.16% |
| CVX210917C00175000 | 2021-06-09 3:59PM EDT | 175.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 129 | 303.13% |
| CVX210917C00180000 | 2021-06-18 2:24PM EDT | 180.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 5 | 507 | 300.00% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210917P00030000 | 2021-05-21 1:09PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 32 | 705 | 562.50% |
| CVX210917P00032500 | 2020-12-18 11:40AM EDT | 32.50 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 347 | 739.06% |
| CVX210917P00035000 | 2021-03-30 10:13AM EDT | 35.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 1 | 490 | 610.94% |
| CVX210917P00037500 | 2021-04-28 11:51AM EDT | 37.50 | 0.05 | 0.00 | 0.26 | 0.00 | - | 4 | 41 | 588.28% |
| CVX210917P00040000 | 2020-10-16 10:13AM EDT | 40.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX210917P00042500 | 2020-07-09 5:06PM EDT | 42.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| CVX210917P00045000 | 2020-10-27 9:51AM EDT | 45.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX210917P00047500 | 2021-04-23 11:18AM EDT | 47.50 | 0.12 | 0.00 | 0.26 | 0.00 | - | 15 | 86 | 452.34% |
| CVX210917P00050000 | 2021-06-17 12:55PM EDT | 50.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 40 | 220 | 362.50% |
| CVX210917P00052500 | 2021-06-07 11:27AM EDT | 52.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 187 | 346.88% |
| CVX210917P00055000 | 2021-06-15 9:30AM EDT | 55.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 6 | 500 | 323.44% |
| CVX210917P00057500 | 2021-06-14 3:07PM EDT | 57.50 | 0.09 | 0.02 | 0.22 | 0.00 | - | 4 | 302 | 338.28% |
| CVX210917P00060000 | 2021-06-16 1:45PM EDT | 60.00 | 0.09 | 0.05 | 0.11 | 0.00 | - | 2 | 299 | 296.09% |
| CVX210917P00062500 | 2021-06-18 1:29PM EDT | 62.50 | 0.14 | 0.04 | 0.27 | 0.00 | - | 3 | 236 | 301.95% |
| CVX210917P00065000 | 2021-05-21 9:30AM EDT | 65.00 | 0.23 | 0.12 | 0.20 | 0.00 | - | 1 | 724 | 279.69% |
| CVX210917P00067500 | 2021-05-11 10:41AM EDT | 67.50 | 0.27 | 0.12 | 0.24 | 0.00 | - | 137 | 205 | 262.11% |
| CVX210917P00070000 | 2021-06-17 1:47PM EDT | 70.00 | 0.19 | 0.09 | 0.14 | 0.00 | - | 4 | 1,478 | 222.66% |
| CVX210917P00072500 | 2021-06-22 10:37AM EDT | 72.50 | 0.23 | 0.13 | 0.26 | 0.00 | - | 10 | 182 | 220.70% |
| CVX210917P00075000 | 2021-06-23 10:36AM EDT | 75.00 | 0.22 | 0.16 | 0.23 | 0.00 | - | 35 | 389 | 199.22% |
| CVX210917P00077500 | 2021-06-18 3:57PM EDT | 77.50 | 0.35 | 0.21 | 0.26 | 0.00 | - | 1 | 1,433 | 184.57% |
| CVX210917P00080000 | 2021-06-23 9:51AM EDT | 80.00 | 0.33 | 0.27 | 0.34 | 0.00 | - | 10 | 3,085 | 172.66% |
| CVX210917P00082500 | 2021-06-15 1:12PM EDT | 82.50 | 0.48 | 0.39 | 0.44 | 0.00 | - | 3 | 960 | 162.11% |
| CVX210917P00085000 | 2021-06-18 2:36PM EDT | 85.00 | 0.59 | 0.51 | 0.55 | 0.00 | - | 5 | 4,785 | 148.83% |
| CVX210917P00087500 | 2021-06-22 2:37PM EDT | 87.50 | 0.77 | 0.68 | 0.71 | 0.00 | - | 7 | 1,476 | 136.13% |
| CVX210917P00090000 | 2021-06-23 3:56PM EDT | 90.00 | 0.95 | 0.90 | 0.94 | -0.04 | -4.04% | 1 | 944 | 122.95% |
| CVX210917P00092500 | 2021-06-24 11:03AM EDT | 92.50 | 1.26 | 1.22 | 1.27 | -0.10 | -7.35% | 13 | 1,413 | 109.67% |
| CVX210917P00095000 | 2021-06-24 10:53AM EDT | 95.00 | 1.70 | 1.64 | 1.70 | -0.02 | -1.16% | 38 | 2,592 | 94.09% |
| CVX210917P00097500 | 2021-06-24 11:25AM EDT | 97.50 | 2.21 | 2.19 | 2.24 | -0.09 | -3.91% | 2 | 1,459 | 73.83% |
| CVX210917P00100000 | 2021-06-24 10:37AM EDT | 100.00 | 2.95 | 2.91 | 2.98 | -0.15 | -4.84% | 16 | 2,984 | 40.82% |
| CVX210917P00105000 | 2020-10-07 12:43PM EDT | 105.00 | 36.92 | 37.25 | 39.45 | 0.00 | - | 2 | 59 | 1,188.43% |
| CVX210917P00110000 | 2021-06-23 3:15PM EDT | 110.00 | 7.63 | 7.70 | 7.80 | -0.22 | -2.80% | 20 | 897 | 0.00% |
| CVX210917P00115000 | 2021-06-17 9:57AM EDT | 115.00 | 10.04 | 11.15 | 11.30 | 0.00 | - | 10 | 91 | 0.00% |
| CVX210917P00120000 | 2021-06-22 10:33AM EDT | 120.00 | 16.45 | 14.85 | 15.15 | 0.00 | - | 9 | 198 | 0.00% |
| CVX210917P00125000 | 2021-06-15 11:47AM EDT | 125.00 | 17.60 | 19.15 | 20.35 | 0.00 | - | 44 | 132 | 0.00% |
| CVX210917P00130000 | 2021-06-15 10:40AM EDT | 130.00 | 22.10 | 24.10 | 24.75 | 0.00 | - | 10 | 83 | 0.00% |
| CVX210917P00135000 | 2021-06-21 1:59PM EDT | 135.00 | 30.15 | 29.25 | 29.70 | 0.00 | - | 7 | 102 | 0.00% |
| CVX210917P00140000 | 2021-06-02 2:36PM EDT | 140.00 | 33.05 | 33.95 | 35.40 | 0.00 | - | 5 | 65 | 0.00% |
| CVX210917P00145000 | 2020-07-14 12:48PM EDT | 145.00 | 62.20 | 58.65 | 61.90 | 0.00 | - | - | 1 | 885.74% |
| CVX210917P00150000 | 2021-06-01 9:31AM EDT | 150.00 | 45.35 | 43.70 | 45.50 | 0.00 | - | - | 3 | 0.00% |
| CVX210917P00155000 | 2020-07-09 5:06PM EDT | 155.00 | 104.75 | 0.00 | 0.00 | 0.00 | - | 30 | 42 | 0.00% |
| CVX210917P00160000 | 2020-06-25 2:08PM EDT | 160.00 | 76.90 | 72.60 | 76.50 | 0.00 | - | - | 24 | 946.48% |
| CVX210917P00165000 | 2020-06-25 2:03PM EDT | 165.00 | 81.55 | 77.60 | 81.35 | 0.00 | - | - | 1 | 969.87% |
| CVX210917P00170000 | 2020-07-21 11:48AM EDT | 170.00 | 82.95 | 86.15 | 90.50 | 0.00 | - | 2 | 3 | 1,135.74% |
| CVX210917P00175000 | 2020-07-16 1:21PM EDT | 175.00 | 90.70 | 87.90 | 90.95 | 0.00 | - | 2 | 1 | 1,016.89% |
| CVX210917P00180000 | 2020-07-16 2:28PM EDT | 180.00 | 96.25 | 92.90 | 95.90 | 0.00 | - | - | 2 | 1,038.82% |
© 2021 Verizon Media. All rights reserved.
