Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220527C00090000 | 2022-05-20 3:55PM EDT | 90.00 | 77.29 | 76.20 | 78.80 | -1.81 | -2.29% | 7 | 1 | 274.71% |
| CVX220527C00130000 | 2022-05-20 3:08PM EDT | 130.00 | 35.30 | 36.90 | 38.15 | -1.74 | -4.70% | 39 | 90 | 104.30% |
| CVX220527C00135000 | 2022-05-20 10:07AM EDT | 135.00 | 35.40 | 32.20 | 34.00 | +1.76 | +5.23% | 8 | 3 | 88.48% |
| CVX220527C00140000 | 2022-05-19 2:51PM EDT | 140.00 | 29.27 | 26.80 | 28.85 | 0.00 | - | 1 | 4 | 102.25% |
| CVX220527C00145000 | 2022-05-19 3:45PM EDT | 145.00 | 22.90 | 22.10 | 23.30 | 0.00 | - | 5 | 9 | 71.58% |
| CVX220527C00150000 | 2022-05-20 2:56PM EDT | 150.00 | 16.05 | 17.40 | 18.75 | -2.20 | -12.05% | 7 | 6 | 50.49% |
| CVX220527C00152500 | 2022-05-20 1:44PM EDT | 152.50 | 13.30 | 15.15 | 16.05 | -0.35 | -2.56% | 3 | 9 | 57.91% |
| CVX220527C00155000 | 2022-05-20 2:40PM EDT | 155.00 | 11.75 | 12.75 | 13.55 | -2.55 | -17.83% | 6 | 16 | 50.73% |
| CVX220527C00157500 | 2022-05-20 3:35PM EDT | 157.50 | 9.65 | 10.75 | 11.10 | 0.00 | - | 36 | 13 | 44.34% |
| CVX220527C00160000 | 2022-05-20 3:52PM EDT | 160.00 | 8.40 | 8.60 | 9.00 | -0.05 | -0.59% | 446 | 101 | 43.16% |
| CVX220527C00162500 | 2022-05-20 2:50PM EDT | 162.50 | 5.35 | 6.55 | 6.90 | -2.55 | -32.28% | 240 | 98 | 39.87% |
| CVX220527C00165000 | 2022-05-20 3:55PM EDT | 165.00 | 4.72 | 4.85 | 5.15 | -0.23 | -4.65% | 600 | 95 | 38.77% |
| CVX220527C00167500 | 2022-05-20 3:55PM EDT | 167.50 | 3.12 | 3.35 | 3.50 | -0.28 | -8.24% | 535 | 296 | 36.04% |
| CVX220527C00170000 | 2022-05-20 3:59PM EDT | 170.00 | 2.27 | 2.20 | 2.35 | -0.03 | -1.30% | 768 | 1,333 | 35.65% |
| CVX220527C00172500 | 2022-05-20 3:59PM EDT | 172.50 | 1.38 | 1.33 | 1.48 | -0.12 | -8.00% | 619 | 476 | 35.18% |
| CVX220527C00175000 | 2022-05-20 3:59PM EDT | 175.00 | 0.81 | 0.78 | 0.88 | -0.04 | -4.71% | 2,645 | 2,816 | 34.84% |
| CVX220527C00177500 | 2022-05-20 3:59PM EDT | 177.50 | 0.46 | 0.39 | 0.53 | -0.06 | -11.54% | 968 | 785 | 35.35% |
| CVX220527C00180000 | 2022-05-20 3:57PM EDT | 180.00 | 0.25 | 0.24 | 0.28 | -0.07 | -21.87% | 400 | 1,042 | 35.01% |
| CVX220527C00182500 | 2022-05-20 2:50PM EDT | 182.50 | 0.14 | 0.10 | 0.19 | -0.16 | -53.33% | 65 | 146 | 36.96% |
| CVX220527C00185000 | 2022-05-20 3:30PM EDT | 185.00 | 0.06 | 0.01 | 0.12 | -0.06 | -50.00% | 438 | 703 | 38.28% |
| CVX220527C00187500 | 2022-05-20 12:59PM EDT | 187.50 | 0.03 | 0.01 | 0.06 | -0.06 | -66.67% | 3 | 415 | 38.09% |
| CVX220527C00190000 | 2022-05-20 3:53PM EDT | 190.00 | 0.06 | 0.00 | 0.12 | +0.02 | +50.00% | 4 | 255 | 46.58% |
| CVX220527C00195000 | 2022-05-18 2:52PM EDT | 195.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 2 | 49 | 50.39% |
| CVX220527C00200000 | 2022-05-16 1:50PM EDT | 200.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 2 | 13 | 54.30% |
| CVX220527C00205000 | 2022-05-06 3:53PM EDT | 205.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 62.31% |
| CVX220527C00210000 | 2022-04-22 11:38AM EDT | 210.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 80 | 1 | 66.99% |
| CVX220527C00220000 | 2022-05-10 9:35AM EDT | 220.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 76.56% |
| CVX220527C00230000 | 2022-04-26 11:20AM EDT | 230.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 84.38% |
| CVX220527C00240000 | 2022-04-19 9:30AM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220527P00100000 | 2022-05-02 10:17AM EDT | 100.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 2 | 17 | 142.97% |
| CVX220527P00105000 | 2022-04-18 12:09AM EDT | 105.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 1 | 135.55% |
| CVX220527P00110000 | 2022-05-09 2:18PM EDT | 110.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 186 | 1 | 124.61% |
| CVX220527P00115000 | 2022-05-09 2:17PM EDT | 115.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 200 | 12 | 108.59% |
| CVX220527P00120000 | 2022-05-20 10:37AM EDT | 120.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 27 | 101.17% |
| CVX220527P00125000 | 2022-05-20 10:46AM EDT | 125.00 | 0.07 | 0.01 | 0.10 | +0.04 | +133.33% | 4 | 244 | 90.23% |
| CVX220527P00130000 | 2022-05-20 1:59PM EDT | 130.00 | 0.05 | 0.00 | 0.19 | -0.01 | -16.67% | 3 | 125 | 85.35% |
| CVX220527P00135000 | 2022-05-20 12:01PM EDT | 135.00 | 0.06 | 0.00 | 0.09 | -0.03 | -33.33% | 5 | 175 | 67.19% |
| CVX220527P00140000 | 2022-05-20 2:40PM EDT | 140.00 | 0.11 | 0.01 | 0.14 | -0.03 | -21.43% | 15 | 217 | 61.13% |
| CVX220527P00145000 | 2022-05-20 1:42PM EDT | 145.00 | 0.12 | 0.08 | 0.16 | -0.11 | -47.83% | 76 | 478 | 54.69% |
| CVX220527P00150000 | 2022-05-20 3:19PM EDT | 150.00 | 0.27 | 0.18 | 0.31 | -0.04 | -12.90% | 89 | 478 | 50.10% |
| CVX220527P00152500 | 2022-05-20 3:57PM EDT | 152.50 | 0.33 | 0.27 | 0.35 | -0.21 | -38.89% | 47 | 101 | 47.80% |
| CVX220527P00155000 | 2022-05-20 3:55PM EDT | 155.00 | 0.43 | 0.40 | 0.51 | -0.33 | -43.42% | 621 | 889 | 45.70% |
| CVX220527P00157500 | 2022-05-20 3:52PM EDT | 157.50 | 0.66 | 0.59 | 0.68 | -0.29 | -30.53% | 533 | 363 | 42.38% |
| CVX220527P00160000 | 2022-05-20 3:58PM EDT | 160.00 | 0.99 | 0.91 | 1.06 | -0.38 | -27.74% | 1,108 | 1,309 | 41.31% |
| CVX220527P00162500 | 2022-05-20 3:59PM EDT | 162.50 | 1.44 | 1.39 | 1.62 | -0.52 | -26.53% | 396 | 540 | 40.41% |
| CVX220527P00165000 | 2022-05-20 3:55PM EDT | 165.00 | 2.09 | 2.09 | 2.36 | -0.64 | -23.44% | 634 | 929 | 39.11% |
| CVX220527P00167500 | 2022-05-20 3:58PM EDT | 167.50 | 3.33 | 3.05 | 3.30 | -0.42 | -11.20% | 710 | 563 | 37.33% |
| CVX220527P00170000 | 2022-05-20 3:56PM EDT | 170.00 | 4.70 | 4.35 | 4.60 | -0.62 | -11.65% | 586 | 468 | 36.43% |
| CVX220527P00172500 | 2022-05-20 1:22PM EDT | 172.50 | 8.75 | 5.95 | 6.25 | +2.40 | +37.80% | 23 | 191 | 36.30% |
| CVX220527P00175000 | 2022-05-20 3:51PM EDT | 175.00 | 8.18 | 7.85 | 8.20 | +0.83 | +11.29% | 32 | 148 | 36.96% |
| CVX220527P00180000 | 2022-05-20 9:39AM EDT | 180.00 | 10.45 | 12.05 | 12.75 | -0.73 | -6.53% | 1 | 59 | 42.19% |
| CVX220527P00185000 | 2022-05-16 3:13PM EDT | 185.00 | 16.05 | 16.45 | 18.10 | 0.00 | - | 1 | 6 | 61.08% |
© 2022 Yahoo. All rights reserved.
