Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220819C00075000 | 2022-06-30 12:37PM EDT | 75.00 | 71.45 | 71.10 | 72.25 | 0.00 | - | 5 | 15 | 84.57% |
| CVX220819C00080000 | 2022-06-30 11:33AM EDT | 80.00 | 66.05 | 66.05 | 67.20 | 0.00 | - | 3 | 18 | 73.44% |
| CVX220819C00085000 | 2022-06-30 10:39AM EDT | 85.00 | 60.70 | 61.20 | 62.20 | 0.00 | - | 1 | 5 | 71.68% |
| CVX220819C00095000 | 2022-06-24 10:12AM EDT | 95.00 | 50.29 | 51.30 | 52.35 | 0.00 | - | 6 | 6 | 63.48% |
| CVX220819C00100000 | 2022-07-01 2:38PM EDT | 100.00 | 46.29 | 46.60 | 47.40 | -2.71 | -5.53% | 2 | 12 | 61.82% |
| CVX220819C00105000 | 2022-05-25 11:45AM EDT | 105.00 | 70.04 | 42.10 | 42.65 | 0.00 | - | - | 2 | 62.26% |
| CVX220819C00110000 | 2022-05-17 2:49PM EDT | 110.00 | 64.04 | 45.35 | 47.05 | 0.00 | - | 9 | 0 | 129.14% |
| CVX220819C00115000 | 2022-05-17 3:02PM EDT | 115.00 | 58.69 | 41.15 | 42.30 | 0.00 | - | 11 | 0 | 120.76% |
| CVX220819C00120000 | 2022-06-23 11:20AM EDT | 120.00 | 26.23 | 27.85 | 29.65 | 0.00 | - | 2 | 1 | 55.40% |
| CVX220819C00125000 | 2022-06-29 3:18PM EDT | 125.00 | 25.09 | 23.50 | 25.05 | 0.00 | - | 4 | 257 | 51.44% |
| CVX220819C00130000 | 2022-07-01 3:41PM EDT | 130.00 | 19.75 | 19.20 | 20.70 | +2.25 | +12.86% | 1 | 339 | 52.30% |
| CVX220819C00135000 | 2022-07-01 10:44AM EDT | 135.00 | 13.25 | 15.50 | 16.30 | -1.13 | -7.86% | 4 | 280 | 46.48% |
| CVX220819C00140000 | 2022-07-01 3:39PM EDT | 140.00 | 12.20 | 12.05 | 12.40 | +1.28 | +11.72% | 5 | 738 | 42.32% |
| CVX220819C00145000 | 2022-07-01 3:39PM EDT | 145.00 | 9.20 | 9.05 | 9.40 | +0.56 | +6.48% | 54 | 793 | 40.93% |
| CVX220819C00150000 | 2022-07-01 3:52PM EDT | 150.00 | 6.60 | 6.55 | 6.85 | +0.65 | +10.92% | 142 | 1,404 | 39.58% |
| CVX220819C00155000 | 2022-07-01 3:45PM EDT | 155.00 | 4.86 | 4.60 | 4.85 | +0.56 | +13.02% | 297 | 2,214 | 38.66% |
| CVX220819C00160000 | 2022-07-01 3:58PM EDT | 160.00 | 3.20 | 3.05 | 3.30 | +0.25 | +8.47% | 225 | 3,726 | 37.82% |
| CVX220819C00165000 | 2022-07-01 3:59PM EDT | 165.00 | 2.10 | 2.02 | 2.30 | +0.19 | +9.95% | 59 | 2,399 | 37.99% |
| CVX220819C00170000 | 2022-07-01 3:55PM EDT | 170.00 | 1.39 | 1.32 | 1.43 | +0.05 | +3.73% | 135 | 3,425 | 37.01% |
| CVX220819C00175000 | 2022-07-01 3:56PM EDT | 175.00 | 0.88 | 0.82 | 0.91 | +0.03 | +3.53% | 53 | 3,827 | 36.82% |
| CVX220819C00180000 | 2022-07-01 3:51PM EDT | 180.00 | 0.58 | 0.51 | 0.59 | -0.01 | -1.69% | 162 | 2,572 | 37.01% |
| CVX220819C00185000 | 2022-07-01 3:43PM EDT | 185.00 | 0.34 | 0.32 | 0.39 | -0.03 | -8.11% | 183 | 2,808 | 37.43% |
| CVX220819C00190000 | 2022-07-01 3:53PM EDT | 190.00 | 0.24 | 0.17 | 0.30 | -0.17 | -41.46% | 51 | 1,967 | 38.87% |
| CVX220819C00195000 | 2022-06-30 1:52PM EDT | 195.00 | 0.18 | 0.09 | 0.20 | 0.00 | - | 11 | 1,369 | 39.26% |
| CVX220819C00200000 | 2022-07-01 3:44PM EDT | 200.00 | 0.08 | 0.05 | 0.14 | -0.08 | -50.00% | 7 | 2,621 | 39.94% |
| CVX220819C00210000 | 2022-07-01 2:42PM EDT | 210.00 | 0.04 | 0.01 | 0.09 | -0.04 | -50.00% | 42 | 1,048 | 42.58% |
| CVX220819C00220000 | 2022-06-30 1:59PM EDT | 220.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 32 | 549 | 45.80% |
| CVX220819C00230000 | 2022-06-14 10:08AM EDT | 230.00 | 0.23 | 0.00 | 0.18 | 0.00 | - | 11 | 1,604 | 51.56% |
| CVX220819C00240000 | 2022-06-14 9:52AM EDT | 240.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 1 | 101 | 55.66% |
| CVX220819C00250000 | 2022-06-17 3:07PM EDT | 250.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 118 | 59.18% |
| CVX220819C00260000 | 2022-06-23 9:32AM EDT | 260.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 165 | 62.89% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220819P00075000 | 2022-07-01 3:42PM EDT | 75.00 | 0.07 | 0.05 | 0.12 | -0.02 | -22.22% | 204 | 875 | 77.73% |
| CVX220819P00080000 | 2022-07-01 3:44PM EDT | 80.00 | 0.14 | 0.05 | 0.16 | +0.04 | +40.00% | 200 | 356 | 72.66% |
| CVX220819P00085000 | 2022-06-23 11:50AM EDT | 85.00 | 0.26 | 0.11 | 0.36 | 0.00 | - | 4 | 58 | 74.02% |
| CVX220819P00090000 | 2022-06-23 11:12AM EDT | 90.00 | 0.27 | 0.16 | 0.36 | 0.00 | - | 1 | 59 | 68.26% |
| CVX220819P00095000 | 2022-07-01 12:09PM EDT | 95.00 | 0.39 | 0.29 | 0.41 | -0.05 | -11.36% | 3 | 336 | 64.75% |
| CVX220819P00100000 | 2022-07-01 12:37PM EDT | 100.00 | 0.52 | 0.36 | 0.51 | -0.14 | -21.21% | 9 | 573 | 60.45% |
| CVX220819P00105000 | 2022-07-01 12:49PM EDT | 105.00 | 0.76 | 0.52 | 0.70 | -0.08 | -9.52% | 4 | 62 | 57.67% |
| CVX220819P00110000 | 2022-07-01 12:50PM EDT | 110.00 | 1.06 | 0.78 | 0.95 | -0.03 | -2.75% | 14 | 4,262 | 55.20% |
| CVX220819P00115000 | 2022-07-01 3:55PM EDT | 115.00 | 1.20 | 1.15 | 1.26 | -0.28 | -18.92% | 10 | 153 | 52.69% |
| CVX220819P00120000 | 2022-07-01 3:55PM EDT | 120.00 | 1.66 | 1.51 | 1.74 | -0.39 | -19.02% | 66 | 1,063 | 50.93% |
| CVX220819P00125000 | 2022-07-01 3:55PM EDT | 125.00 | 2.32 | 2.16 | 2.40 | -0.58 | -20.00% | 89 | 1,121 | 48.71% |
| CVX220819P00130000 | 2022-07-01 3:57PM EDT | 130.00 | 3.27 | 3.15 | 3.35 | -0.69 | -17.42% | 135 | 1,059 | 47.03% |
| CVX220819P00135000 | 2022-07-01 3:59PM EDT | 135.00 | 4.40 | 4.40 | 4.60 | -1.15 | -20.72% | 273 | 1,543 | 45.44% |
| CVX220819P00140000 | 2022-07-01 3:57PM EDT | 140.00 | 6.18 | 5.85 | 6.30 | -1.18 | -16.03% | 124 | 4,968 | 44.40% |
| CVX220819P00145000 | 2022-07-01 3:43PM EDT | 145.00 | 8.05 | 8.10 | 8.40 | -1.30 | -13.90% | 36 | 1,702 | 43.37% |
| CVX220819P00150000 | 2022-07-01 3:17PM EDT | 150.00 | 10.95 | 10.55 | 11.00 | -1.70 | -13.44% | 49 | 2,439 | 42.71% |
| CVX220819P00155000 | 2022-07-01 3:48PM EDT | 155.00 | 13.80 | 13.60 | 14.30 | -1.97 | -12.49% | 39 | 2,074 | 43.41% |
| CVX220819P00160000 | 2022-07-01 3:48PM EDT | 160.00 | 17.52 | 17.15 | 17.80 | -2.38 | -11.96% | 34 | 2,256 | 43.30% |
| CVX220819P00165000 | 2022-07-01 11:09AM EDT | 165.00 | 23.78 | 21.00 | 21.75 | +0.94 | +4.12% | 3 | 1,587 | 43.91% |
| CVX220819P00170000 | 2022-07-01 11:51AM EDT | 170.00 | 28.03 | 25.60 | 26.05 | +1.57 | +5.93% | 11 | 1,623 | 45.23% |
| CVX220819P00175000 | 2022-07-01 11:37AM EDT | 175.00 | 32.21 | 29.75 | 31.05 | +0.44 | +1.38% | 3 | 562 | 50.39% |
| CVX220819P00180000 | 2022-07-01 11:51AM EDT | 180.00 | 37.38 | 34.25 | 35.60 | +0.74 | +2.02% | 1 | 372 | 51.86% |
| CVX220819P00185000 | 2022-06-24 1:08PM EDT | 185.00 | 41.07 | 39.00 | 40.40 | 0.00 | - | 5 | 150 | 54.65% |
| CVX220819P00190000 | 2022-06-10 12:33PM EDT | 190.00 | 20.07 | 43.70 | 45.35 | 0.00 | - | 1 | 14 | 50.12% |
| CVX220819P00195000 | 2022-06-10 2:28PM EDT | 195.00 | 23.85 | 48.90 | 50.30 | 0.00 | - | 5 | 106 | 54.64% |
| CVX220819P00200000 | 2022-06-30 2:31PM EDT | 200.00 | 56.30 | 53.35 | 55.30 | 0.00 | - | 4 | 21 | 54.59% |
| CVX220819P00230000 | 2022-03-14 12:12AM EDT | 230.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX220819P00250000 | 2022-06-30 9:31AM EDT | 250.00 | 105.95 | 103.05 | 105.20 | 0.00 | - | 1 | 3 | 78.59% |
| CVX220819P00260000 | 2022-05-18 12:10PM EDT | 260.00 | 92.82 | 111.70 | 113.20 | 0.00 | - | - | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
