Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230929C00140000 | 2023-09-08 10:03AM EDT | 140.00 | 28.24 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CVX230929C00145000 | 2023-09-08 10:03AM EDT | 145.00 | 23.27 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| CVX230929C00150000 | 2023-09-25 10:50AM EDT | 150.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 25 | 93 | 0.00% |
| CVX230929C00155000 | 2023-09-25 10:50AM EDT | 155.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 27 | 332 | 0.00% |
| CVX230929C00157500 | 2023-09-25 10:42AM EDT | 157.50 | 9.54 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 0.00% |
| CVX230929C00160000 | 2023-09-25 3:48PM EDT | 160.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 41 | 543 | 0.00% |
| CVX230929C00162500 | 2023-09-25 2:47PM EDT | 162.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 44 | 127 | 0.00% |
| CVX230929C00165000 | 2023-09-25 3:59PM EDT | 165.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 269 | 1,076 | 0.00% |
| CVX230929C00167500 | 2023-09-25 3:59PM EDT | 167.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2,237 | 3,784 | 0.00% |
| CVX230929C00170000 | 2023-09-25 3:59PM EDT | 170.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4,233 | 4,967 | 1.56% |
| CVX230929C00172500 | 2023-09-25 3:59PM EDT | 172.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,178 | 1,729 | 6.25% |
| CVX230929C00175000 | 2023-09-25 3:58PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 336 | 1,803 | 6.25% |
| CVX230929C00177500 | 2023-09-25 3:47PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 128 | 12.50% |
| CVX230929C00180000 | 2023-09-25 3:57PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 244 | 12.50% |
| CVX230929C00182500 | 2023-09-18 9:41AM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CVX230929C00185000 | 2023-09-19 9:31AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 25.00% |
| CVX230929C00190000 | 2023-09-07 3:52PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CVX230929C00235000 | 2023-09-22 9:31AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230929P00125000 | 2023-09-21 2:06PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
| CVX230929P00130000 | 2023-08-23 1:28PM EDT | 130.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 84.38% |
| CVX230929P00135000 | 2023-09-25 11:08AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 416 | 50.00% |
| CVX230929P00140000 | 2023-09-22 3:10PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 501 | 691 | 50.00% |
| CVX230929P00143000 | 2023-09-25 10:15AM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 110 | 25.00% |
| CVX230929P00145000 | 2023-09-25 1:53PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 485 | 25.00% |
| CVX230929P00146000 | 2023-09-22 3:39PM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 49 | 25.00% |
| CVX230929P00147000 | 2023-09-25 3:07PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 25.00% |
| CVX230929P00148000 | 2023-09-22 12:54PM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
| CVX230929P00149000 | 2023-09-22 11:40AM EDT | 149.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 40 | 25.00% |
| CVX230929P00150000 | 2023-09-25 11:17AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 1,214 | 25.00% |
| CVX230929P00152500 | 2023-09-25 12:56PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 74 | 25.00% |
| CVX230929P00155000 | 2023-09-25 2:05PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 688 | 25.00% |
| CVX230929P00157500 | 2023-09-25 3:34PM EDT | 157.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 2,776 | 12.50% |
| CVX230929P00160000 | 2023-09-25 3:38PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,496 | 2,877 | 12.50% |
| CVX230929P00162500 | 2023-09-25 3:56PM EDT | 162.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 498 | 971 | 6.25% |
| CVX230929P00165000 | 2023-09-25 3:59PM EDT | 165.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3,095 | 7,941 | 6.25% |
| CVX230929P00167500 | 2023-09-25 3:59PM EDT | 167.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1,165 | 938 | 1.56% |
| CVX230929P00170000 | 2023-09-25 3:59PM EDT | 170.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 857 | 392 | 0.00% |
| CVX230929P00172500 | 2023-09-25 3:40PM EDT | 172.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 19 | 42 | 0.00% |
| CVX230929P00175000 | 2023-09-22 1:46PM EDT | 175.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 12 | 3 | 0.00% |
| CVX230929P00187500 | 2023-09-14 3:59PM EDT | 187.50 | 20.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
