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
17,037.58 +307.32 (+1.84%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:140.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220708C00140000 | 2022-07-05 3:56PM EDT | 2022-07-08 | 3.80 | 3.90 | 4.00 | -3.75 | -49.67% | 1,736 | 358 | 41.41% |
| CVX220715C00140000 | 2022-07-05 3:53PM EDT | 2022-07-15 | 5.59 | 5.60 | 5.85 | -2.76 | -33.05% | 409 | 1,222 | 44.89% |
| CVX220722C00140000 | 2022-07-05 3:09PM EDT | 2022-07-22 | 6.22 | 6.70 | 7.00 | -3.18 | -33.83% | 68 | 113 | 44.50% |
| CVX220729C00140000 | 2022-07-05 3:00PM EDT | 2022-07-29 | 7.05 | 7.80 | 8.20 | -2.82 | -28.57% | 31 | 28 | 46.02% |
| CVX220805C00140000 | 2022-07-05 3:57PM EDT | 2022-08-05 | 8.65 | 8.45 | 8.90 | -1.38 | -13.76% | 46 | 11 | 44.92% |
| CVX220812C00140000 | 2022-07-01 1:32PM EDT | 2022-08-12 | 11.05 | 9.15 | 9.65 | 0.00 | - | 5 | 5 | 44.81% |
| CVX220819C00140000 | 2022-07-05 3:18PM EDT | 2022-08-19 | 9.15 | 9.65 | 9.95 | -3.05 | -25.00% | 77 | 743 | 42.77% |
| CVX220916C00140000 | 2022-07-05 3:21PM EDT | 2022-09-16 | 10.74 | 11.15 | 11.45 | -2.21 | -17.07% | 55 | 1,371 | 39.69% |
| CVX221021C00140000 | 2022-07-05 2:50PM EDT | 2022-10-21 | 12.40 | 13.20 | 13.55 | -3.50 | -22.01% | 39 | 89 | 39.58% |
| CVX221118C00140000 | 2022-07-05 2:28PM EDT | 2022-11-18 | 13.90 | 14.35 | 14.80 | -2.55 | -15.50% | 51 | 361 | 38.96% |
| CVX221216C00140000 | 2022-07-05 11:52AM EDT | 2022-12-16 | 14.40 | 15.15 | 15.60 | -2.30 | -13.77% | 20 | 53 | 37.63% |
| CVX230120C00140000 | 2022-07-05 2:35PM EDT | 2023-01-20 | 15.90 | 16.25 | 16.80 | -2.60 | -14.05% | 43 | 4,147 | 37.09% |
| CVX230616C00140000 | 2022-07-01 11:53AM EDT | 2023-06-16 | 20.00 | 19.70 | 20.40 | -0.83 | -3.98% | 17 | 80 | 34.79% |
| CVX240119C00140000 | 2022-07-05 3:37PM EDT | 2024-01-19 | 22.82 | 23.15 | 23.85 | -2.88 | -11.21% | 12 | 428 | 32.30% |
| CVX240621C00140000 | 2022-07-05 1:22PM EDT | 2024-06-21 | 23.80 | 24.45 | 25.85 | -2.00 | -7.75% | 59 | 63 | 31.21% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220708P00140000 | 2022-07-05 3:58PM EDT | 2022-07-08 | 1.39 | 1.26 | 1.38 | +0.59 | +73.75% | 850 | 209 | 42.14% |
| CVX220715P00140000 | 2022-07-05 3:55PM EDT | 2022-07-15 | 3.10 | 2.94 | 3.10 | +1.10 | +55.00% | 429 | 2,266 | 43.95% |
| CVX220722P00140000 | 2022-07-05 3:45PM EDT | 2022-07-22 | 4.30 | 4.00 | 4.30 | +0.35 | +8.86% | 295 | 177 | 44.18% |
| CVX220729P00140000 | 2022-07-05 3:42PM EDT | 2022-07-29 | 5.40 | 5.00 | 5.35 | +1.25 | +30.12% | 51 | 136 | 44.73% |
| CVX220805P00140000 | 2022-07-05 3:32PM EDT | 2022-08-05 | 6.34 | 5.75 | 6.05 | +0.89 | +16.33% | 25 | 27 | 43.77% |
| CVX220812P00140000 | 2022-07-01 3:18PM EDT | 2022-08-12 | 7.69 | 6.30 | 6.85 | +2.52 | +48.74% | 1 | 8 | 44.06% |
| CVX220819P00140000 | 2022-07-05 3:37PM EDT | 2022-08-19 | 8.20 | 7.50 | 7.75 | +2.02 | +32.69% | 422 | 5,020 | 45.11% |
| CVX220916P00140000 | 2022-07-05 2:47PM EDT | 2022-09-16 | 10.18 | 9.30 | 9.55 | +2.33 | +29.68% | 554 | 2,969 | 42.73% |
| CVX221021P00140000 | 2022-07-05 3:23PM EDT | 2022-10-21 | 11.55 | 10.95 | 11.25 | +1.20 | +11.59% | 21 | 478 | 40.78% |
| CVX221118P00140000 | 2022-07-05 3:23PM EDT | 2022-11-18 | 13.30 | 12.55 | 12.95 | +1.40 | +11.76% | 1 | 844 | 41.35% |
| CVX221216P00140000 | 2022-07-05 3:58PM EDT | 2022-12-16 | 13.75 | 13.55 | 13.85 | +1.92 | +16.23% | 55 | 223 | 40.08% |
| CVX230120P00140000 | 2022-07-05 2:10PM EDT | 2023-01-20 | 15.55 | 14.40 | 14.85 | +2.05 | +15.19% | 56 | 7,959 | 38.83% |
| CVX230616P00140000 | 2022-07-05 12:47PM EDT | 2023-06-16 | 19.75 | 18.25 | 18.80 | +1.90 | +10.64% | 3 | 678 | 36.78% |
| CVX240119P00140000 | 2022-06-23 1:49PM EDT | 2024-01-19 | 22.20 | 22.15 | 22.70 | -0.60 | -2.63% | 1 | 1,650 | 34.53% |
| CVX240621P00140000 | 2022-06-23 12:04PM EDT | 2024-06-21 | 25.00 | 24.15 | 25.30 | 0.00 | - | - | 2 | 33.99% |
© 2022 Yahoo. All rights reserved.
