UK markets closed
NIKKEI 225
28,874.89-9.24(-0.03%)HANG SENG
28,817.07+507.31(+1.79%)CRUDE OIL
73.11+0.26(+0.36%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.85+0.45 (+0.42%)
As of 3:05PM EDT. Market open.
Strike:97.50
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210716C00097500 | 2021-06-18 3:55PM EDT | 2021-07-16 | 8.70 | 9.50 | 9.65 | 0.00 | - | 2 | 48 | 26.86% |
| CVX210820C00097500 | 2021-06-18 3:28PM EDT | 2021-08-20 | 8.63 | 10.30 | 10.55 | 0.00 | - | 7 | 63 | 26.71% |
| CVX210917C00097500 | 2021-06-23 12:56PM EDT | 2021-09-17 | 10.55 | 10.75 | 10.95 | +0.72 | +7.32% | 5 | 1,199 | 24.78% |
| CVX211015C00097500 | 2021-06-16 2:54PM EDT | 2021-10-15 | 13.95 | 11.30 | 11.45 | 0.00 | - | 4 | 5 | 24.37% |
| CVX211217C00097500 | 2021-06-22 3:33PM EDT | 2021-12-17 | 12.20 | 12.10 | 12.30 | 0.00 | - | 29 | 941 | 23.21% |
| CVX220121C00097500 | 2021-06-21 12:00PM EDT | 2022-01-21 | 11.55 | 12.45 | 12.60 | 0.00 | - | 2 | 731 | 22.34% |
| CVX220617C00097500 | 2021-06-09 11:14AM EDT | 2022-06-17 | 15.50 | 13.75 | 14.00 | 0.00 | - | 6 | 1,822 | 21.09% |
| CVX230120C00097500 | 2021-06-18 2:36PM EDT | 2023-01-20 | 14.68 | 14.25 | 15.30 | +0.98 | +7.15% | 8 | 200 | 19.42% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX210709P00097500 | 2021-06-18 11:57AM EDT | 2021-07-09 | 0.57 | 0.16 | 0.18 | 0.00 | - | 2 | 12 | 28.22% |
| CVX210716P00097500 | 2021-06-23 2:42PM EDT | 2021-07-16 | 0.30 | 0.29 | 0.30 | -0.06 | -16.67% | 251 | 1,823 | 26.86% |
| CVX210820P00097500 | 2021-06-23 2:33PM EDT | 2021-08-20 | 1.57 | 1.53 | 1.57 | -0.05 | -3.09% | 257 | 1,430 | 29.86% |
| CVX210917P00097500 | 2021-06-23 10:48AM EDT | 2021-09-17 | 2.19 | 2.25 | 2.30 | -0.15 | -6.41% | 45 | 1,431 | 29.29% |
| CVX211015P00097500 | 2021-06-23 11:18AM EDT | 2021-10-15 | 2.92 | 2.92 | 2.97 | -0.08 | -2.67% | 18 | 230 | 28.99% |
| CVX211217P00097500 | 2021-06-22 1:28PM EDT | 2021-12-17 | 4.75 | 4.60 | 4.75 | 0.00 | - | 11 | 294 | 30.41% |
| CVX220121P00097500 | 2021-06-21 3:23PM EDT | 2022-01-21 | 5.35 | 5.05 | 5.20 | 0.00 | - | 1 | 1,924 | 29.39% |
| CVX220617P00097500 | 2021-06-22 11:17AM EDT | 2022-06-17 | 8.60 | 8.30 | 8.50 | 0.00 | - | 150 | 677 | 31.35% |
| CVX230120P00097500 | 2021-06-07 3:49PM EDT | 2023-01-20 | 12.20 | 11.40 | 11.95 | 0.00 | - | 2 | 415 | 31.85% |
© 2021 Verizon Media. All rights reserved.
