UK markets closed
NIKKEI 225
28,874.89-9.24(-0.03%)HANG SENG
28,817.07+507.31(+1.79%)CRUDE OIL
73.16+0.31(+0.43%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.64+0.24 (+0.23%)
As of 1:43PM EDT. Market open.
Strike:100.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210625C00100000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 6.50 | 6.40 | 6.55 | 0.00 | - | 29 | 28 | 0.00% |
| CVX210702C00100000 | 2021-06-23 11:22AM EDT | 2021-07-02 | 7.01 | 6.55 | 6.70 | +0.11 | +1.59% | 3 | 32 | 22.07% |
| CVX210709C00100000 | 2021-06-23 11:22AM EDT | 2021-07-09 | 7.22 | 6.75 | 6.95 | +0.22 | +3.14% | 4 | 31 | 24.81% |
| CVX210716C00100000 | 2021-06-23 11:22AM EDT | 2021-07-16 | 7.30 | 7.00 | 7.15 | -0.01 | -0.14% | 15 | 2,513 | 24.39% |
| CVX210723C00100000 | 2021-06-17 9:34AM EDT | 2021-07-23 | 9.60 | 7.30 | 7.50 | 0.00 | - | 5 | 2 | 25.95% |
| CVX210730C00100000 | 2021-06-17 12:10PM EDT | 2021-07-30 | 7.47 | 7.55 | 7.95 | 0.00 | - | 4 | 6 | 28.03% |
| CVX210820C00100000 | 2021-06-23 1:22PM EDT | 2021-08-20 | 8.35 | 8.20 | 8.35 | -0.03 | -0.36% | 39 | 390 | 25.51% |
| CVX210917C00100000 | 2021-06-23 11:28AM EDT | 2021-09-17 | 8.70 | 8.70 | 8.85 | -0.25 | -2.79% | 28 | 3,194 | 23.96% |
| CVX211015C00100000 | 2021-06-23 12:23PM EDT | 2021-10-15 | 9.55 | 9.30 | 9.45 | -0.05 | -0.52% | 9 | 60 | 23.80% |
| CVX211119C00100000 | 2021-06-23 9:48AM EDT | 2021-11-19 | 10.70 | 9.95 | 10.10 | +0.35 | +3.38% | 30 | 111 | 23.58% |
| CVX211217C00100000 | 2021-06-23 10:19AM EDT | 2021-12-17 | 11.00 | 10.25 | 10.50 | +0.97 | +9.67% | 5 | 480 | 23.16% |
| CVX220121C00100000 | 2021-06-23 12:47PM EDT | 2022-01-21 | 10.82 | 10.65 | 10.85 | -0.18 | -1.64% | 4 | 3,517 | 22.37% |
| CVX220617C00100000 | 2021-06-23 12:39PM EDT | 2022-06-17 | 12.30 | 12.15 | 12.35 | -0.05 | -0.40% | 1 | 1,308 | 21.11% |
| CVX230120C00100000 | 2021-06-22 12:51PM EDT | 2023-01-20 | 13.30 | 12.75 | 14.85 | 0.00 | - | 113 | 2,185 | 21.70% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210625P00100000 | 2021-06-23 12:05PM EDT | 2021-06-25 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 82 | 436 | 37.50% |
| CVX210702P00100000 | 2021-06-23 12:53PM EDT | 2021-07-02 | 0.14 | 0.15 | 0.16 | -0.07 | -33.33% | 4 | 272 | 27.20% |
| CVX210709P00100000 | 2021-06-23 10:56AM EDT | 2021-07-09 | 0.32 | 0.35 | 0.37 | -0.08 | -20.00% | 14 | 187 | 26.17% |
| CVX210716P00100000 | 2021-06-23 12:45PM EDT | 2021-07-16 | 0.56 | 0.58 | 0.59 | -0.01 | -1.75% | 53 | 4,842 | 25.64% |
| CVX210723P00100000 | 2021-06-23 11:48AM EDT | 2021-07-23 | 0.88 | 0.86 | 0.98 | -0.35 | -28.46% | 8 | 195 | 27.37% |
| CVX210730P00100000 | 2021-06-23 12:45PM EDT | 2021-07-30 | 1.17 | 1.05 | 1.40 | -0.17 | -12.69% | 6 | 55 | 28.91% |
| CVX210820P00100000 | 2021-06-23 12:30PM EDT | 2021-08-20 | 2.18 | 2.23 | 2.28 | -0.07 | -3.11% | 481 | 3,845 | 29.60% |
| CVX210917P00100000 | 2021-06-23 12:51PM EDT | 2021-09-17 | 3.09 | 3.05 | 3.15 | -0.06 | -1.90% | 450 | 2,951 | 29.27% |
| CVX211015P00100000 | 2021-06-23 12:11PM EDT | 2021-10-15 | 3.70 | 3.80 | 3.90 | -0.05 | -1.33% | 18 | 320 | 29.02% |
| CVX211119P00100000 | 2021-06-23 12:16PM EDT | 2021-11-19 | 5.05 | 5.15 | 5.25 | -0.25 | -4.72% | 38 | 55 | 30.88% |
| CVX211217P00100000 | 2021-06-23 10:25AM EDT | 2021-12-17 | 5.50 | 5.65 | 5.80 | -0.20 | -3.51% | 3 | 491 | 30.37% |
| CVX220121P00100000 | 2021-06-23 10:40AM EDT | 2022-01-21 | 5.95 | 6.10 | 6.30 | -0.35 | -5.56% | 5 | 5,251 | 29.43% |
| CVX220617P00100000 | 2021-06-22 11:30AM EDT | 2022-06-17 | 9.80 | 9.50 | 9.80 | 0.00 | - | 100 | 2,702 | 31.54% |
| CVX230120P00100000 | 2021-06-22 9:52AM EDT | 2023-01-20 | 13.25 | 12.70 | 13.25 | 0.00 | - | 1 | 299 | 31.80% |
© 2021 Verizon Media. All rights reserved.
