Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220930C00100000 | 2022-09-07 2:18PM EDT | 100.00 | 55.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX220930C00134000 | 2022-09-28 12:54PM EDT | 134.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX220930C00135000 | 2022-09-28 12:50PM EDT | 135.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX220930C00136000 | 2022-09-28 1:04PM EDT | 136.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX220930C00138000 | 2022-09-28 12:50PM EDT | 138.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220930C00139000 | 2022-09-28 1:47PM EDT | 139.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX220930C00140000 | 2022-09-28 3:11PM EDT | 140.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CVX220930C00141000 | 2022-09-28 3:29PM EDT | 141.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| CVX220930C00142000 | 2022-09-28 3:37PM EDT | 142.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| CVX220930C00143000 | 2022-09-28 3:54PM EDT | 143.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| CVX220930C00144000 | 2022-09-28 3:48PM EDT | 144.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 0.00% |
| CVX220930C00145000 | 2022-09-28 3:59PM EDT | 145.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 652 | 0 | 0.00% |
| CVX220930C00146000 | 2022-09-28 3:59PM EDT | 146.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 0.78% |
| CVX220930C00147000 | 2022-09-28 3:59PM EDT | 147.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 3.13% |
| CVX220930C00148000 | 2022-09-28 3:59PM EDT | 148.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 6.25% |
| CVX220930C00149000 | 2022-09-28 3:59PM EDT | 149.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 6.25% |
| CVX220930C00150000 | 2022-09-28 3:52PM EDT | 150.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 12.50% |
| CVX220930C00152500 | 2022-09-28 3:57PM EDT | 152.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| CVX220930C00155000 | 2022-09-28 3:57PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| CVX220930C00157500 | 2022-09-28 3:56PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 25.00% |
| CVX220930C00160000 | 2022-09-28 3:59PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| CVX220930C00162500 | 2022-09-28 2:25PM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX220930C00165000 | 2022-09-28 3:59PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| CVX220930C00167500 | 2022-09-28 12:11PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVX220930C00170000 | 2022-09-28 3:49PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CVX220930C00172500 | 2022-09-28 11:48AM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVX220930C00175000 | 2022-09-28 2:32PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CVX220930C00177500 | 2022-09-27 2:24PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX220930C00180000 | 2022-09-27 9:50AM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX220930C00182500 | 2022-09-20 2:49PM EDT | 182.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX220930C00185000 | 2022-09-23 2:31PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX220930C00190000 | 2022-09-21 12:44PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX220930C00195000 | 2022-09-15 2:36PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX220930C00205000 | 2022-08-29 2:35PM EDT | 205.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 65 | 162.50% |
| CVX220930C00210000 | 2022-08-29 1:36PM EDT | 210.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 50 | 173.44% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220930P00100000 | 2022-09-16 2:41PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVX220930P00105000 | 2022-09-23 2:58PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX220930P00115000 | 2022-09-28 12:07PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVX220930P00120000 | 2022-09-28 12:07PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CVX220930P00125000 | 2022-09-28 2:07PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX220930P00127000 | 2022-09-28 2:29PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| CVX220930P00129000 | 2022-09-27 3:02PM EDT | 129.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CVX220930P00130000 | 2022-09-28 2:36PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| CVX220930P00131000 | 2022-09-27 3:55PM EDT | 131.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| CVX220930P00132000 | 2022-09-28 1:04PM EDT | 132.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| CVX220930P00133000 | 2022-09-28 3:38PM EDT | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| CVX220930P00134000 | 2022-09-28 2:59PM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CVX220930P00135000 | 2022-09-28 3:59PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| CVX220930P00136000 | 2022-09-28 3:34PM EDT | 136.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| CVX220930P00137000 | 2022-09-28 3:51PM EDT | 137.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| CVX220930P00138000 | 2022-09-28 2:00PM EDT | 138.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| CVX220930P00139000 | 2022-09-28 3:41PM EDT | 139.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| CVX220930P00140000 | 2022-09-28 3:53PM EDT | 140.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 715 | 0 | 12.50% |
| CVX220930P00141000 | 2022-09-28 3:50PM EDT | 141.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| CVX220930P00142000 | 2022-09-28 3:48PM EDT | 142.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| CVX220930P00143000 | 2022-09-28 3:54PM EDT | 143.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| CVX220930P00144000 | 2022-09-28 3:58PM EDT | 144.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 6.25% |
| CVX220930P00145000 | 2022-09-28 3:47PM EDT | 145.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 1.56% |
| CVX220930P00146000 | 2022-09-28 3:59PM EDT | 146.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| CVX220930P00147000 | 2022-09-28 3:34PM EDT | 147.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| CVX220930P00148000 | 2022-09-28 2:34PM EDT | 148.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX220930P00149000 | 2022-09-28 3:57PM EDT | 149.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| CVX220930P00150000 | 2022-09-28 3:36PM EDT | 150.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| CVX220930P00152500 | 2022-09-28 3:06PM EDT | 152.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CVX220930P00155000 | 2022-09-28 2:57PM EDT | 155.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CVX220930P00157500 | 2022-09-28 11:07AM EDT | 157.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX220930P00160000 | 2022-09-28 9:45AM EDT | 160.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX220930P00162500 | 2022-09-26 3:50PM EDT | 162.50 | 21.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220930P00165000 | 2022-09-28 12:20PM EDT | 165.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220930P00167500 | 2022-09-21 2:34PM EDT | 167.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX220930P00170000 | 2022-09-22 11:35AM EDT | 170.00 | 13.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX220930P00172500 | 2022-09-19 1:23PM EDT | 172.50 | 16.89 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CVX220930P00175000 | 2022-09-19 9:56AM EDT | 175.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX220930P00177500 | 2022-08-31 10:34AM EDT | 177.50 | 20.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX220930P00180000 | 2022-09-13 3:47PM EDT | 180.00 | 21.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX220930P00230000 | 2022-09-21 2:43PM EDT | 230.00 | 71.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
