Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230210C00105000 | 2023-01-20 2:03PM EST | 105.00 | 75.48 | 64.15 | 64.90 | 0.00 | - | 1 | 1 | 156.25% |
| CVX230210C00110000 | 2023-01-26 3:35PM EST | 110.00 | 77.55 | 59.15 | 59.90 | 0.00 | - | - | 0 | 142.58% |
| CVX230210C00150000 | 2023-01-26 11:09AM EST | 150.00 | 35.20 | 19.30 | 19.95 | 0.00 | - | 1 | 4 | 54.10% |
| CVX230210C00152500 | 2023-02-01 11:04AM EST | 152.50 | 19.49 | 16.75 | 17.45 | 0.00 | - | 2 | 0 | 60.50% |
| CVX230210C00155000 | 2023-01-30 12:28PM EST | 155.00 | 21.00 | 14.40 | 14.95 | 0.00 | - | 5 | 15 | 53.32% |
| CVX230210C00157500 | 2023-02-03 9:44AM EST | 157.50 | 13.40 | 12.05 | 12.50 | +1.60 | +13.56% | 10 | 11 | 47.31% |
| CVX230210C00160000 | 2023-02-03 10:21AM EST | 160.00 | 11.35 | 9.70 | 10.10 | +2.63 | +30.16% | 22 | 26 | 41.99% |
| CVX230210C00162500 | 2023-02-02 3:05PM EST | 162.50 | 9.05 | 7.50 | 7.75 | +2.40 | +36.09% | 5 | 34 | 36.72% |
| CVX230210C00165000 | 2023-02-03 12:08PM EST | 165.00 | 5.30 | 5.40 | 5.65 | 0.00 | - | 56 | 49 | 33.89% |
| CVX230210C00167500 | 2023-02-03 3:55PM EST | 167.50 | 3.85 | 3.65 | 3.80 | +0.15 | +4.05% | 94 | 90 | 31.49% |
| CVX230210C00170000 | 2023-02-03 3:59PM EST | 170.00 | 2.28 | 2.23 | 2.35 | -0.12 | -5.00% | 1,549 | 603 | 30.13% |
| CVX230210C00172500 | 2023-02-03 3:59PM EST | 172.50 | 1.27 | 1.23 | 1.28 | -0.06 | -4.51% | 1,931 | 3,706 | 28.78% |
| CVX230210C00175000 | 2023-02-03 3:59PM EST | 175.00 | 0.62 | 0.61 | 0.67 | -0.11 | -15.07% | 1,072 | 2,005 | 28.78% |
| CVX230210C00177500 | 2023-02-03 3:53PM EST | 177.50 | 0.28 | 0.28 | 0.32 | -0.06 | -17.65% | 1,270 | 894 | 28.81% |
| CVX230210C00180000 | 2023-02-03 3:58PM EST | 180.00 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 559 | 2,032 | 29.30% |
| CVX230210C00182500 | 2023-02-03 3:40PM EST | 182.50 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 257 | 1,111 | 30.66% |
| CVX230210C00185000 | 2023-02-03 3:52PM EST | 185.00 | 0.04 | 0.04 | 0.06 | +0.02 | +100.00% | 188 | 1,306 | 33.79% |
| CVX230210C00187500 | 2023-02-03 1:18PM EST | 187.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 69 | 347 | 37.11% |
| CVX230210C00190000 | 2023-02-03 3:57PM EST | 190.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 12 | 743 | 38.28% |
| CVX230210C00192500 | 2023-02-03 10:58AM EST | 192.50 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 20 | 368 | 43.75% |
| CVX230210C00195000 | 2023-02-03 2:22PM EST | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 339 | 43.75% |
| CVX230210C00197500 | 2023-02-01 10:48AM EST | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 244 | 43.75% |
| CVX230210C00200000 | 2023-02-01 3:26PM EST | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 33 | 907 | 46.88% |
| CVX230210C00202500 | 2023-01-30 3:15PM EST | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 19 | 50.00% |
| CVX230210C00205000 | 2023-01-31 3:17PM EST | 205.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 35 | 58 | 58.59% |
| CVX230210C00207500 | 2023-01-26 2:19PM EST | 207.50 | 0.14 | 0.00 | 0.16 | 0.00 | - | - | 4 | 71.29% |
| CVX230210C00210000 | 2023-01-31 2:33PM EST | 210.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 46 | 63.28% |
| CVX230210C00220000 | 2023-01-26 1:29PM EST | 220.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 5 | 77.34% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230210P00095000 | 2023-01-26 12:14PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 143.75% |
| CVX230210P00140000 | 2023-02-02 2:28PM EST | 140.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 12 | 23 | 61.33% |
| CVX230210P00145000 | 2023-02-03 2:14PM EST | 145.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 42 | 141 | 51.17% |
| CVX230210P00150000 | 2023-02-03 3:19PM EST | 150.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 14 | 187 | 44.14% |
| CVX230210P00152500 | 2023-02-03 9:30AM EST | 152.50 | 0.31 | 0.05 | 0.13 | +0.13 | +72.22% | 6 | 51 | 45.41% |
| CVX230210P00155000 | 2023-02-03 3:59PM EST | 155.00 | 0.11 | 0.10 | 0.15 | -0.11 | -50.00% | 127 | 275 | 40.63% |
| CVX230210P00157500 | 2023-02-03 3:55PM EST | 157.50 | 0.18 | 0.17 | 0.20 | -0.25 | -58.14% | 40 | 203 | 36.72% |
| CVX230210P00160000 | 2023-02-03 3:57PM EST | 160.00 | 0.31 | 0.29 | 0.34 | -0.24 | -43.64% | 230 | 1,983 | 34.67% |
| CVX230210P00162500 | 2023-02-03 3:59PM EST | 162.50 | 0.55 | 0.53 | 0.61 | -0.34 | -38.20% | 249 | 438 | 33.25% |
| CVX230210P00165000 | 2023-02-03 3:59PM EST | 165.00 | 1.00 | 0.94 | 1.04 | -0.44 | -30.56% | 779 | 752 | 31.59% |
| CVX230210P00167500 | 2023-02-03 3:56PM EST | 167.50 | 1.69 | 1.62 | 1.72 | -0.51 | -23.18% | 564 | 1,047 | 29.93% |
| CVX230210P00170000 | 2023-02-03 3:58PM EST | 170.00 | 2.79 | 2.69 | 2.81 | -0.53 | -15.96% | 561 | 1,305 | 29.10% |
| CVX230210P00172500 | 2023-02-03 3:58PM EST | 172.50 | 4.25 | 4.15 | 4.30 | -1.35 | -24.11% | 222 | 666 | 28.39% |
| CVX230210P00175000 | 2023-02-03 3:46PM EST | 175.00 | 5.85 | 6.00 | 6.20 | -1.12 | -16.07% | 91 | 1,061 | 28.47% |
| CVX230210P00177500 | 2023-02-03 3:59PM EST | 177.50 | 8.30 | 8.15 | 8.45 | -1.30 | -13.54% | 18 | 409 | 30.71% |
| CVX230210P00180000 | 2023-02-03 3:09PM EST | 180.00 | 10.03 | 10.45 | 10.90 | -2.54 | -20.21% | 31 | 311 | 35.74% |
| CVX230210P00182500 | 2023-02-03 3:11PM EST | 182.50 | 12.75 | 12.85 | 13.40 | -2.04 | -13.79% | 11 | 69 | 41.60% |
| CVX230210P00185000 | 2023-02-02 11:51AM EST | 185.00 | 14.80 | 15.30 | 15.80 | 0.00 | - | 1 | 2 | 43.75% |
| CVX230210P00187500 | 2023-02-01 10:01AM EST | 187.50 | 15.25 | 17.80 | 18.45 | 0.00 | - | 1 | 10 | 54.20% |
| CVX230210P00190000 | 2023-02-01 10:11AM EST | 190.00 | 17.55 | 20.30 | 20.95 | 0.00 | - | 1 | 4 | 59.47% |
| CVX230210P00195000 | 2023-01-27 11:16AM EST | 195.00 | 15.50 | 25.25 | 26.00 | 0.00 | - | 10 | 1 | 51.76% |
| CVX230210P00200000 | 2023-02-02 11:55AM EST | 200.00 | 30.20 | 30.25 | 31.00 | 0.00 | - | 1 | 0 | 59.57% |
| CVX230210P00202500 | 2023-01-26 9:30AM EST | 202.50 | 17.50 | 32.75 | 33.50 | 0.00 | - | - | 0 | 63.48% |
| CVX230210P00210000 | 2023-01-03 12:47PM EST | 210.00 | 35.50 | 40.90 | 41.45 | 0.00 | - | - | 0 | 106.01% |
| CVX230210P00215000 | 2023-01-30 10:02AM EST | 215.00 | 37.80 | 45.25 | 46.00 | 0.00 | - | 2 | 0 | 81.25% |
| CVX230210P00225000 | 2023-01-30 9:42AM EST | 225.00 | 48.30 | 55.25 | 56.00 | 0.00 | - | 4 | 0 | 94.14% |
© 2023 Yahoo. All rights reserved.
