UK markets closed
NIKKEI 225
28,874.89-9.24(-0.03%)HANG SENG
28,817.07+507.31(+1.79%)CRUDE OIL
73.29+0.44(+0.60%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.27-0.13 (-0.12%)
At close: 4:02PM EDT
106.27 0.00 (0.00%)
After hours: 04:49PM EDT
After hours: 04:49PM EDT
Strike:120.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210625C00120000 | 2021-06-21 3:02PM EDT | 2021-06-25 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 50.00% |
| CVX210702C00120000 | 2021-06-23 1:20PM EDT | 2021-07-02 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 10 | 66 | 34.77% |
| CVX210709C00120000 | 2021-06-15 2:52PM EDT | 2021-07-09 | 0.07 | 0.01 | 0.23 | +0.01 | +16.67% | 3 | 136 | 36.28% |
| CVX210716C00120000 | 2021-06-23 3:48PM EDT | 2021-07-16 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 612 | 3,870 | 26.37% |
| CVX210723C00120000 | 2021-06-22 1:21PM EDT | 2021-07-23 | 0.18 | 0.13 | 0.38 | 0.00 | - | 6 | 213 | 30.20% |
| CVX210730C00120000 | 2021-06-23 2:28PM EDT | 2021-07-30 | 0.40 | 0.20 | 0.45 | -0.18 | -31.03% | 2 | 99 | 28.47% |
| CVX210820C00120000 | 2021-06-23 2:55PM EDT | 2021-08-20 | 0.66 | 0.61 | 0.67 | +0.01 | +1.54% | 219 | 3,584 | 25.51% |
| CVX210917C00120000 | 2021-06-23 3:56PM EDT | 2021-09-17 | 1.07 | 1.00 | 1.09 | +0.01 | +0.94% | 333 | 7,846 | 24.49% |
| CVX211015C00120000 | 2021-06-23 11:11AM EDT | 2021-10-15 | 1.59 | 1.50 | 1.56 | -0.03 | -1.85% | 54 | 978 | 24.23% |
| CVX211119C00120000 | 2021-06-22 12:11PM EDT | 2021-11-19 | 2.64 | 2.08 | 2.18 | +0.56 | +26.92% | 1 | 76 | 24.27% |
| CVX211217C00120000 | 2021-06-23 12:56PM EDT | 2021-12-17 | 2.53 | 2.43 | 2.55 | +0.07 | +2.85% | 53 | 621 | 23.84% |
| CVX220121C00120000 | 2021-06-23 1:27PM EDT | 2022-01-21 | 2.80 | 2.76 | 2.89 | +0.14 | +5.26% | 54 | 4,584 | 23.07% |
| CVX220617C00120000 | 2021-06-23 11:15AM EDT | 2022-06-17 | 4.66 | 4.35 | 4.70 | +0.07 | +1.53% | 2 | 2,220 | 22.64% |
| CVX230120C00120000 | 2021-06-23 3:45PM EDT | 2023-01-20 | 6.30 | 5.05 | 8.15 | +0.78 | +14.13% | 5 | 318 | 24.71% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210625P00120000 | 2021-06-22 12:21PM EDT | 2021-06-25 | 14.04 | 13.25 | 14.10 | 0.00 | - | 5 | 13 | 96.48% |
| CVX210716P00120000 | 2021-06-21 11:37AM EDT | 2021-07-16 | 14.59 | 13.30 | 14.25 | 0.00 | - | 2 | 48 | 37.26% |
| CVX210820P00120000 | 2021-06-22 3:33PM EDT | 2021-08-20 | 15.04 | 15.00 | 15.70 | 0.00 | - | 3 | 176 | 37.11% |
| CVX210917P00120000 | 2021-06-22 10:33AM EDT | 2021-09-17 | 16.45 | 15.65 | 16.20 | 0.00 | - | 9 | 198 | 33.64% |
| CVX211015P00120000 | 2021-06-18 9:43AM EDT | 2021-10-15 | 17.87 | 15.75 | 16.90 | 0.00 | - | 300 | 113 | 32.81% |
| CVX211119P00120000 | 2021-06-17 3:58PM EDT | 2021-11-19 | 18.85 | 17.80 | 18.30 | 0.00 | - | 10 | 16 | 34.57% |
| CVX211217P00120000 | 2021-06-15 1:17PM EDT | 2021-12-17 | 15.65 | 18.20 | 18.55 | 0.00 | - | 2 | 13 | 32.67% |
| CVX220121P00120000 | 2021-06-21 3:00PM EDT | 2022-01-21 | 18.75 | 18.60 | 18.85 | 0.00 | - | 14 | 167 | 30.87% |
| CVX220617P00120000 | 2021-06-23 11:10AM EDT | 2022-06-17 | 22.10 | 22.00 | 22.90 | -0.50 | -2.21% | 2 | 221 | 33.79% |
| CVX230120P00120000 | 2021-06-23 11:35AM EDT | 2023-01-20 | 26.10 | 24.40 | 26.50 | 0.00 | - | 1 | 1,046 | 33.52% |
© 2021 Verizon Media. All rights reserved.
