UK markets closed
NIKKEI 225
28,874.89-9.24(-0.03%)HANG SENG
28,817.07+507.31(+1.79%)CRUDE OIL
73.08+0.23(+0.32%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.82+0.42 (+0.39%)
As of 3:05PM EDT. Market open.
Strike:70.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210625C00070000 | 2021-06-21 10:24AM EDT | 2021-06-25 | 35.70 | 36.65 | 36.90 | 0.00 | - | 1 | 0 | 213.28% |
| CVX210716C00070000 | 2021-05-18 10:21AM EDT | 2021-07-16 | 37.47 | 36.35 | 38.15 | 0.00 | - | - | 1 | 99.02% |
| CVX210730C00070000 | 2021-06-17 3:56PM EDT | 2021-07-30 | 37.55 | 36.00 | 37.70 | 0.00 | - | - | 1 | 53.52% |
| CVX210917C00070000 | 2021-05-17 3:03PM EDT | 2021-09-17 | 40.50 | 38.05 | 41.50 | 0.00 | - | 200 | 0 | 86.13% |
| CVX211015C00070000 | 2021-06-17 11:12AM EDT | 2021-10-15 | 37.45 | 36.75 | 37.05 | 0.00 | - | - | 4 | 40.28% |
| CVX220121C00070000 | 2021-06-21 3:23PM EDT | 2022-01-21 | 37.15 | 35.65 | 38.45 | 0.00 | - | 2 | 90 | 45.63% |
| CVX220617C00070000 | 2021-05-27 2:04PM EDT | 2022-06-17 | 33.00 | 35.55 | 38.70 | 0.00 | - | 2 | 35 | 36.59% |
| CVX230120C00070000 | 2021-06-18 2:27PM EDT | 2023-01-20 | 34.60 | 34.80 | 39.05 | 0.00 | - | 5 | 267 | 30.45% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210716P00070000 | 2021-06-18 2:22PM EDT | 2021-07-16 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 20 | 155 | 60.94% |
| CVX210820P00070000 | 2021-06-23 12:30PM EDT | 2021-08-20 | 0.08 | 0.06 | 0.07 | -0.03 | -27.27% | 45 | 25 | 46.88% |
| CVX210917P00070000 | 2021-06-17 1:47PM EDT | 2021-09-17 | 0.19 | 0.12 | 0.15 | 0.00 | - | 4 | 1,478 | 43.07% |
| CVX211217P00070000 | 2021-05-27 3:05PM EDT | 2021-12-17 | 0.77 | 0.00 | 0.61 | 0.00 | - | 10 | 60 | 39.01% |
| CVX220121P00070000 | 2021-06-23 11:54AM EDT | 2022-01-21 | 0.65 | 0.55 | 0.65 | -0.04 | -5.80% | 2 | 2,142 | 36.18% |
| CVX220617P00070000 | 2021-06-23 12:53PM EDT | 2022-06-17 | 1.50 | 1.43 | 1.54 | -0.50 | -25.00% | 6 | 353 | 34.53% |
| CVX230120P00070000 | 2021-06-18 3:32PM EDT | 2023-01-20 | 3.20 | 2.50 | 3.10 | 0.00 | - | 1 | 757 | 34.00% |
© 2021 Verizon Media. All rights reserved.
