CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230602C00090000 | 2023-05-30 9:37AM EDT | 90.00 | 62.30 | 61.80 | 62.40 | 0.00 | - | 1 | 1 | 495.70% |
| CVX230602C00095000 | 2023-05-25 9:49AM EDT | 95.00 | 59.10 | 56.80 | 57.50 | 0.00 | - | - | 1 | 476.56% |
| CVX230602C00105000 | 2023-05-22 11:31AM EDT | 105.00 | 45.45 | 46.85 | 47.45 | -3.90 | -7.90% | 1 | 0 | 377.34% |
| CVX230602C00125000 | 2023-05-17 2:11PM EDT | 125.00 | 30.80 | 26.85 | 27.45 | 0.00 | - | - | 0 | 220.70% |
| CVX230602C00135000 | 2023-05-10 10:35AM EDT | 135.00 | 22.40 | 16.85 | 17.45 | 0.00 | - | 1 | 0 | 147.66% |
| CVX230602C00140000 | 2023-06-01 12:03PM EDT | 140.00 | 12.80 | 11.85 | 12.45 | +2.25 | +21.33% | 9 | 28 | 111.13% |
| CVX230602C00142000 | 2023-05-25 10:52AM EDT | 142.00 | 13.60 | 10.00 | 10.45 | 0.00 | - | - | 0 | 70.70% |
| CVX230602C00144000 | 2023-06-01 10:41AM EDT | 144.00 | 7.55 | 8.05 | 8.55 | -1.45 | -16.11% | 3 | 11 | 68.16% |
| CVX230602C00145000 | 2023-06-01 1:27PM EDT | 145.00 | 8.20 | 6.85 | 7.50 | +1.05 | +14.69% | 10 | 19 | 77.15% |
| CVX230602C00146000 | 2023-05-30 10:01AM EDT | 146.00 | 4.80 | 5.85 | 6.55 | -1.40 | -22.58% | 6 | 18 | 72.07% |
| CVX230602C00147000 | 2023-06-01 11:53AM EDT | 147.00 | 5.55 | 4.90 | 5.50 | +1.20 | +27.59% | 1 | 20 | 60.94% |
| CVX230602C00148000 | 2023-06-01 9:50AM EDT | 148.00 | 3.00 | 3.95 | 4.50 | -0.20 | -6.25% | 1 | 11 | 52.64% |
| CVX230602C00149000 | 2023-06-01 11:18AM EDT | 149.00 | 3.00 | 3.20 | 3.60 | +0.54 | +21.95% | 16 | 24 | 48.54% |
| CVX230602C00150000 | 2023-06-01 3:07PM EDT | 150.00 | 2.30 | 2.33 | 2.57 | +0.65 | +39.39% | 238 | 218 | 37.79% |
| CVX230602C00152500 | 2023-06-01 3:59PM EDT | 152.50 | 0.77 | 0.75 | 0.85 | +0.12 | +18.46% | 1,115 | 2,142 | 31.79% |
| CVX230602C00155000 | 2023-06-01 3:58PM EDT | 155.00 | 0.15 | 0.13 | 0.16 | -0.02 | -11.76% | 1,011 | 1,635 | 31.15% |
| CVX230602C00157500 | 2023-06-01 3:59PM EDT | 157.50 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 682 | 2,152 | 36.33% |
| CVX230602C00160000 | 2023-06-01 3:31PM EDT | 160.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 178 | 1,636 | 44.53% |
| CVX230602C00162500 | 2023-06-01 3:54PM EDT | 162.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 140 | 714 | 53.91% |
| CVX230602C00165000 | 2023-06-01 3:31PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 1,235 | 61.72% |
| CVX230602C00167500 | 2023-05-31 12:15PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 402 | 65.63% |
| CVX230602C00170000 | 2023-06-01 11:59AM EDT | 170.00 | 0.04 | 0.00 | 0.02 | +0.03 | +300.00% | 4 | 322 | 81.25% |
| CVX230602C00172500 | 2023-05-31 9:40AM EDT | 172.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 30 | 98.44% |
| CVX230602C00175000 | 2023-05-30 1:04PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,671 | 93.75% |
| CVX230602C00180000 | 2023-05-30 9:33AM EDT | 180.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 369 | 118.75% |
| CVX230602C00182500 | 2023-05-15 1:45PM EDT | 182.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | - | 1 | 164.45% |
| CVX230602C00185000 | 2023-05-15 12:08PM EDT | 185.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 720 | 140.63% |
| CVX230602C00190000 | 2023-05-01 9:30AM EDT | 190.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 157.81% |
| CVX230602C00195000 | 2023-05-10 12:15PM EDT | 195.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 2 | 182.81% |
| CVX230602C00200000 | 2023-05-19 1:36PM EDT | 200.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 25 | 195.31% |
| CVX230602C00220000 | 2023-04-14 3:25PM EDT | 220.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | - | 1 | 285.16% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230602P00095000 | 2023-05-30 9:38AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 25 | 287.50% |
| CVX230602P00100000 | 2023-05-26 10:50AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 262.50% |
| CVX230602P00120000 | 2023-05-25 10:50AM EDT | 120.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 28 | 188.28% |
| CVX230602P00125000 | 2023-05-30 2:22PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 183 | 131.25% |
| CVX230602P00130000 | 2023-05-23 3:09PM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 125.00% |
| CVX230602P00132000 | 2023-05-26 9:51AM EDT | 132.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 107.81% |
| CVX230602P00133000 | 2023-05-26 10:52AM EDT | 133.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 103.13% |
| CVX230602P00135000 | 2023-05-30 11:42AM EDT | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 518 | 92.19% |
| CVX230602P00136000 | 2023-05-31 10:19AM EDT | 136.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 58 | 87.50% |
| CVX230602P00137000 | 2023-05-31 10:25AM EDT | 137.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 403 | 82.81% |
| CVX230602P00138000 | 2023-05-31 3:20PM EDT | 138.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 36 | 149 | 76.56% |
| CVX230602P00139000 | 2023-05-31 3:14PM EDT | 139.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 133 | 148 | 71.88% |
| CVX230602P00140000 | 2023-06-01 1:29PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 144 | 67.19% |
| CVX230602P00141000 | 2023-06-01 1:58PM EDT | 141.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 95 | 59.38% |
| CVX230602P00142000 | 2023-06-01 2:52PM EDT | 142.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 20 | 444 | 54.69% |
| CVX230602P00143000 | 2023-06-01 2:51PM EDT | 143.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 138 | 663 | 53.91% |
| CVX230602P00144000 | 2023-06-01 2:55PM EDT | 144.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 11 | 463 | 48.44% |
| CVX230602P00145000 | 2023-06-01 2:33PM EDT | 145.00 | 0.01 | 0.01 | 0.02 | -0.13 | -92.86% | 84 | 382 | 42.97% |
| CVX230602P00146000 | 2023-06-01 2:32PM EDT | 146.00 | 0.02 | 0.02 | 0.03 | -0.19 | -90.48% | 29 | 101 | 40.23% |
| CVX230602P00147000 | 2023-06-01 2:55PM EDT | 147.00 | 0.04 | 0.03 | 0.05 | -0.31 | -88.57% | 126 | 292 | 37.89% |
| CVX230602P00148000 | 2023-06-01 3:42PM EDT | 148.00 | 0.07 | 0.07 | 0.10 | -0.47 | -87.04% | 60 | 301 | 37.11% |
| CVX230602P00149000 | 2023-06-01 3:38PM EDT | 149.00 | 0.13 | 0.12 | 0.18 | -0.53 | -80.30% | 86 | 195 | 35.45% |
| CVX230602P00150000 | 2023-06-01 3:57PM EDT | 150.00 | 0.31 | 0.23 | 0.33 | -0.83 | -72.81% | 539 | 1,005 | 34.38% |
| CVX230602P00152500 | 2023-06-01 3:58PM EDT | 152.50 | 1.21 | 1.03 | 1.19 | -1.23 | -50.41% | 656 | 1,348 | 31.79% |
| CVX230602P00155000 | 2023-06-01 3:36PM EDT | 155.00 | 2.84 | 2.73 | 3.10 | -1.43 | -33.49% | 70 | 1,000 | 36.52% |
| CVX230602P00157500 | 2023-06-01 3:02PM EDT | 157.50 | 4.25 | 5.10 | 5.50 | -2.60 | -37.96% | 11 | 191 | 48.63% |
| CVX230602P00160000 | 2023-06-01 10:41AM EDT | 160.00 | 8.50 | 7.55 | 8.00 | -0.62 | -6.80% | 1 | 71 | 64.65% |
| CVX230602P00162500 | 2023-05-30 9:56AM EDT | 162.50 | 10.70 | 10.05 | 10.80 | 0.00 | - | 1 | 3 | 70.31% |
| CVX230602P00165000 | 2023-05-31 2:58PM EDT | 165.00 | 14.25 | 12.55 | 13.25 | 0.00 | - | 51 | 29 | 78.52% |
| CVX230602P00167500 | 2023-05-19 11:07AM EDT | 167.50 | 11.85 | 15.05 | 15.80 | 0.00 | - | 35 | 0 | 95.70% |
| CVX230602P00170000 | 2023-06-01 9:32AM EDT | 170.00 | 20.05 | 17.60 | 18.15 | +7.10 | +54.83% | 1 | 1 | 94.53% |
| CVX230602P00172500 | 2023-05-24 3:50PM EDT | 172.50 | 15.45 | 20.05 | 20.85 | 0.00 | - | 1 | 0 | 124.61% |
| CVX230602P00175000 | 2023-06-01 10:48AM EDT | 175.00 | 23.40 | 22.60 | 23.15 | +2.46 | +11.75% | 2 | 0 | 115.63% |
| CVX230602P00180000 | 2023-05-22 10:10AM EDT | 180.00 | 26.95 | 27.55 | 28.25 | 0.00 | - | 1 | 0 | 145.31% |
| CVX230602P00182500 | 2023-05-23 9:32AM EDT | 182.50 | 27.85 | 30.05 | 30.70 | 0.00 | - | - | 0 | 145.31% |
| CVX230602P00195000 | 2023-05-22 3:01PM EDT | 195.00 | 40.80 | 42.55 | 43.20 | 0.00 | - | 3 | 0 | 190.63% |
| CVX230602P00235000 | 2023-05-23 10:18AM EDT | 235.00 | 78.25 | 82.55 | 83.20 | 0.00 | - | - | 0 | 309.38% |
| CVX230602P00240000 | 2023-05-24 10:30AM EDT | 240.00 | 83.00 | 87.55 | 88.20 | 0.00 | - | - | 0 | 323.44% |
© 2023 Yahoo. All rights reserved.