UK markets closed
NIKKEI 225
26,423.47 +269.66 (+1.03%) HANG SENG
21,853.07 +22.72 (+0.10%) CRUDE OIL
99.55 +0.05 (+0.05%) GOLD FUTURES
1,763.80 -0.10 (-0.01%) DOW
30,967.82 -129.44 (-0.42%) BTC-GBP
17,012.46 +274.82 (+1.64%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:120.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220708C00120000 | 2022-06-28 10:40AM EDT | 2022-07-08 | 30.75 | 22.35 | 22.90 | 0.00 | - | 1 | 1 | 96.88% |
| CVX220715C00120000 | 2022-07-05 10:55AM EDT | 2022-07-15 | 20.90 | 22.55 | 23.20 | -7.45 | -26.28% | 1 | 10 | 57.23% |
| CVX220729C00120000 | 2022-07-01 3:43PM EDT | 2022-07-29 | 27.57 | 21.70 | 25.45 | 0.00 | - | 15 | 15 | 52.88% |
| CVX220819C00120000 | 2022-06-23 11:20AM EDT | 2022-08-19 | 26.23 | 24.45 | 25.05 | 0.00 | - | 2 | 1 | 50.54% |
| CVX220916C00120000 | 2022-07-05 11:39AM EDT | 2022-09-16 | 23.00 | 25.20 | 25.65 | -4.98 | -17.80% | 5 | 194 | 45.62% |
| CVX221021C00120000 | 2022-07-05 10:16AM EDT | 2022-10-21 | 26.16 | 26.30 | 26.95 | -2.84 | -9.79% | 9 | 7 | 43.80% |
| CVX221118C00120000 | 2022-06-30 1:44PM EDT | 2022-11-18 | 29.45 | 27.25 | 27.75 | 0.00 | - | 6 | 78 | 42.27% |
| CVX221216C00120000 | 2022-05-17 3:07PM EDT | 2022-12-16 | 55.05 | 39.05 | 40.00 | 0.00 | - | 2 | 3 | 76.76% |
| CVX230120C00120000 | 2022-07-05 2:51PM EDT | 2023-01-20 | 27.79 | 28.55 | 29.15 | -6.69 | -19.40% | 1 | 2,515 | 39.44% |
| CVX230616C00120000 | 2022-07-05 11:21AM EDT | 2023-06-16 | 29.91 | 31.05 | 31.60 | -28.69 | -48.96% | 3 | 68 | 35.59% |
| CVX240119C00120000 | 2022-06-24 2:01PM EDT | 2024-01-19 | 35.88 | 33.60 | 34.30 | 0.00 | - | 50 | 1,800 | 32.62% |
| CVX240621C00120000 | 2022-06-21 11:42AM EDT | 2024-06-21 | 43.65 | 34.25 | 36.20 | 0.00 | - | - | 1 | 31.79% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220708P00120000 | 2022-07-05 1:08PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 4 | 111 | 64.84% |
| CVX220715P00120000 | 2022-07-05 3:51PM EDT | 2022-07-15 | 0.24 | 0.21 | 0.31 | +0.01 | +4.35% | 122 | 1,075 | 59.38% |
| CVX220722P00120000 | 2022-07-05 3:41PM EDT | 2022-07-22 | 0.60 | 0.53 | 0.58 | +0.25 | +71.43% | 50 | 56 | 54.79% |
| CVX220729P00120000 | 2022-07-05 2:43PM EDT | 2022-07-29 | 1.16 | 0.91 | 1.05 | +0.39 | +50.65% | 8 | 109 | 53.91% |
| CVX220805P00120000 | 2022-07-05 11:32AM EDT | 2022-08-05 | 1.73 | 1.25 | 1.36 | +0.48 | +38.40% | 23 | 57 | 51.86% |
| CVX220819P00120000 | 2022-07-05 3:59PM EDT | 2022-08-19 | 2.15 | 2.10 | 2.21 | +0.49 | +29.52% | 122 | 1,071 | 51.12% |
| CVX220916P00120000 | 2022-07-05 3:27PM EDT | 2022-09-16 | 3.45 | 3.15 | 3.35 | +0.71 | +25.91% | 44 | 1,906 | 47.79% |
| CVX221021P00120000 | 2022-07-05 3:52PM EDT | 2022-10-21 | 4.50 | 4.30 | 4.50 | +0.39 | +9.49% | 340 | 135 | 44.78% |
| CVX221118P00120000 | 2022-07-05 12:45PM EDT | 2022-11-18 | 6.25 | 5.55 | 5.75 | +1.05 | +20.19% | 41 | 114 | 44.86% |
| CVX221216P00120000 | 2022-07-05 12:56PM EDT | 2022-12-16 | 7.12 | 6.25 | 6.45 | +1.32 | +22.76% | 25 | 106 | 43.31% |
| CVX230120P00120000 | 2022-07-05 2:40PM EDT | 2023-01-20 | 7.55 | 7.00 | 7.30 | +1.20 | +18.90% | 97 | 3,572 | 41.96% |
| CVX230616P00120000 | 2022-07-05 3:12PM EDT | 2023-06-16 | 10.80 | 10.10 | 10.60 | +1.05 | +10.77% | 105 | 229 | 39.33% |
| CVX240119P00120000 | 2022-07-01 3:24PM EDT | 2024-01-19 | 12.75 | 13.00 | 13.80 | 0.00 | - | 5 | 2,271 | 36.35% |
| CVX240621P00120000 | 2022-06-23 12:37PM EDT | 2024-06-21 | 16.04 | 15.15 | 16.65 | 0.00 | - | - | 5 | 36.49% |
© 2022 Yahoo. All rights reserved.
