UK markets open in 3 hours 25 minutes
NIKKEI 225
29,682.66+39.97(+0.13%)HANG SENG
28,815.90+22.76(+0.08%)CRUDE OIL
63.44-0.02(-0.03%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
103.42-0.85 (-0.82%)
At close: 4:02PM EDT
103.60 +0.18 (0.17%)
After hours: 7:59PM EDT
Strike:105.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210416C00105000 | 2021-04-15 3:57PM EDT | 2021-04-16 | 0.11 | 0.10 | 0.13 | -0.33 | -75.00% | 6,635 | 8,625 | 28.91% |
| CVX210423C00105000 | 2021-04-15 3:56PM EDT | 2021-04-23 | 0.81 | 0.78 | 0.84 | -0.42 | -34.15% | 156 | 812 | 24.37% |
| CVX210430C00105000 | 2021-04-15 1:39PM EDT | 2021-04-30 | 1.51 | 1.57 | 1.71 | -0.51 | -25.25% | 36 | 477 | 28.69% |
| CVX210507C00105000 | 2021-04-15 11:29AM EDT | 2021-05-07 | 1.94 | 1.99 | 2.11 | -0.49 | -20.16% | 8 | 278 | 27.74% |
| CVX210514C00105000 | 2021-04-15 12:44PM EDT | 2021-05-14 | 2.27 | 2.02 | 2.66 | -0.46 | -16.85% | 2 | 183 | 28.96% |
| CVX210521C00105000 | 2021-04-15 3:54PM EDT | 2021-05-21 | 2.48 | 2.42 | 2.56 | -0.54 | -17.88% | 3,141 | 7,464 | 25.20% |
| CVX210528C00105000 | 2021-04-15 12:55PM EDT | 2021-05-28 | 2.71 | 2.52 | 2.81 | -0.94 | -25.75% | 14 | 23 | 24.84% |
| CVX210618C00105000 | 2021-04-15 3:54PM EDT | 2021-06-18 | 3.24 | 3.25 | 3.40 | -0.51 | -13.60% | 144 | 8,097 | 23.80% |
| CVX210917C00105000 | 2021-04-15 3:40PM EDT | 2021-09-17 | 5.60 | 5.40 | 5.75 | -0.35 | -5.88% | 57 | 3,207 | 24.05% |
| CVX220121C00105000 | 2021-04-15 3:56PM EDT | 2022-01-21 | 7.80 | 7.45 | 7.80 | -0.30 | -3.70% | 45 | 2,434 | 23.52% |
| CVX220617C00105000 | 2021-04-15 2:51PM EDT | 2022-06-17 | 9.50 | 9.40 | 9.70 | +0.55 | +6.15% | 5 | 524 | 23.31% |
| CVX230120C00105000 | 2021-04-15 1:49PM EDT | 2023-01-20 | 11.28 | 11.15 | 11.70 | +0.53 | +4.93% | 20 | 2,394 | 22.64% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210416P00105000 | 2021-04-15 2:14PM EDT | 2021-04-16 | 1.84 | 1.60 | 1.73 | +0.55 | +42.64% | 66 | 2,827 | 30.27% |
| CVX210423P00105000 | 2021-04-15 3:27PM EDT | 2021-04-23 | 2.49 | 2.34 | 2.42 | +0.19 | +8.26% | 30 | 289 | 24.37% |
| CVX210430P00105000 | 2021-04-15 10:31AM EDT | 2021-04-30 | 2.95 | 3.10 | 3.25 | +0.07 | +2.43% | 4 | 297 | 28.20% |
| CVX210507P00105000 | 2021-04-15 11:04AM EDT | 2021-05-07 | 3.40 | 3.55 | 3.70 | +0.41 | +13.71% | 56 | 61 | 27.83% |
| CVX210514P00105000 | 2021-04-15 3:40PM EDT | 2021-05-14 | 4.00 | 3.85 | 5.05 | -0.50 | -11.11% | 3 | 60 | 35.97% |
| CVX210521P00105000 | 2021-04-15 3:14PM EDT | 2021-05-21 | 5.05 | 4.90 | 5.05 | +0.30 | +6.32% | 124 | 2,273 | 32.29% |
| CVX210618P00105000 | 2021-04-15 3:48PM EDT | 2021-06-18 | 6.00 | 5.90 | 6.05 | +0.50 | +9.09% | 416 | 1,276 | 30.02% |
| CVX210917P00105000 | 2021-04-15 1:22PM EDT | 2021-09-17 | 9.50 | 9.25 | 9.40 | +0.65 | +7.34% | 123 | 1,496 | 31.76% |
| CVX220121P00105000 | 2021-04-09 2:20PM EDT | 2022-01-21 | 13.10 | 12.15 | 12.55 | 0.00 | - | 1 | 817 | 32.31% |
| CVX220617P00105000 | 2021-04-13 10:48AM EDT | 2022-06-17 | 16.68 | 15.90 | 16.15 | 0.00 | - | 2 | 217 | 34.30% |
| CVX230120P00105000 | 2021-04-12 1:10PM EDT | 2023-01-20 | 20.72 | 19.55 | 20.10 | 0.00 | - | 116 | 853 | 35.26% |
© 2021 Verizon Media. All rights reserved.
