UK markets closed
NIKKEI 225
28,874.89-9.24(-0.03%)HANG SENG
28,817.07+507.31(+1.79%)CRUDE OIL
73.12+0.27(+0.37%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.86+0.46 (+0.43%)
As of 3:06PM EDT. Market open.
Strike:75.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210820C00075000 | 2021-06-18 3:03PM EDT | 2021-08-20 | 30.95 | 31.75 | 32.00 | 0.00 | - | 1 | 7 | 44.24% |
| CVX210917C00075000 | 2021-06-11 2:59PM EDT | 2021-09-17 | 33.40 | 30.85 | 33.05 | 0.00 | - | 4 | 19 | 56.91% |
| CVX211015C00075000 | 2021-06-14 3:06PM EDT | 2021-10-15 | 32.57 | 31.80 | 32.05 | 0.00 | - | 2 | 2 | 33.30% |
| CVX211217C00075000 | 2021-06-09 12:29PM EDT | 2021-12-17 | 33.85 | 31.80 | 32.00 | 0.00 | - | 10 | 10 | 25.39% |
| CVX220121C00075000 | 2021-06-02 11:43AM EDT | 2022-01-21 | 33.10 | 30.90 | 33.45 | 0.00 | - | 1 | 126 | 39.48% |
| CVX220617C00075000 | 2021-06-22 2:44PM EDT | 2022-06-17 | 31.93 | 30.90 | 33.45 | 0.00 | - | 10 | 51 | 30.36% |
| CVX230120C00075000 | 2021-06-21 2:10PM EDT | 2023-01-20 | 31.46 | 30.00 | 33.80 | 0.00 | - | 4 | 233 | 25.48% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210702P00075000 | 2021-06-01 1:32PM EDT | 2021-07-02 | 0.48 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 100.78% |
| CVX210716P00075000 | 2021-06-16 9:31AM EDT | 2021-07-16 | 0.04 | 0.01 | 0.03 | 0.00 | - | 4 | 112 | 53.91% |
| CVX210820P00075000 | 2021-06-18 10:46AM EDT | 2021-08-20 | 0.16 | 0.11 | 0.12 | 0.00 | - | 8 | 28 | 43.26% |
| CVX210917P00075000 | 2021-06-23 10:36AM EDT | 2021-09-17 | 0.22 | 0.18 | 0.23 | -0.05 | -18.52% | 35 | 392 | 39.65% |
| CVX211015P00075000 | 2021-06-17 11:44AM EDT | 2021-10-15 | 0.35 | 0.34 | 0.35 | 0.00 | - | 10 | 23 | 37.31% |
| CVX211119P00075000 | 2021-06-21 2:32PM EDT | 2021-11-19 | 0.71 | 0.60 | 0.62 | 0.00 | - | 22 | 25 | 36.87% |
| CVX211217P00075000 | 2021-06-23 9:34AM EDT | 2021-12-17 | 0.62 | 0.74 | 0.77 | -0.11 | -15.07% | 14 | 67 | 35.61% |
| CVX220121P00075000 | 2021-06-23 11:47AM EDT | 2022-01-21 | 0.95 | 0.84 | 0.95 | -0.01 | -1.04% | 1 | 3,545 | 34.30% |
| CVX220617P00075000 | 2021-06-17 11:49AM EDT | 2022-06-17 | 2.16 | 2.04 | 2.16 | 0.00 | - | 715 | 908 | 33.44% |
| CVX230120P00075000 | 2021-06-14 3:31PM EDT | 2023-01-20 | 4.00 | 3.55 | 4.55 | 0.00 | - | 1 | 1,170 | 34.75% |
© 2021 Verizon Media. All rights reserved.
