Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220916C00065000 | 2022-06-28 11:38AM EDT | 65.00 | 84.45 | 81.10 | 82.15 | 0.00 | - | 25 | 33 | 76.56% |
| CVX220916C00070000 | 2022-06-21 2:39PM EDT | 70.00 | 84.90 | 76.10 | 77.20 | 0.00 | - | - | 1 | 71.88% |
| CVX220916C00090000 | 2022-04-18 12:09AM EDT | 90.00 | 82.00 | 83.50 | 84.45 | 0.00 | - | - | 1 | 254.14% |
| CVX220916C00095000 | 2022-06-22 3:43PM EDT | 95.00 | 54.50 | 51.50 | 52.60 | 0.00 | - | 1 | 1 | 55.66% |
| CVX220916C00100000 | 2022-06-17 1:42PM EDT | 100.00 | 47.60 | 46.70 | 47.75 | 0.00 | - | 1 | 1 | 53.03% |
| CVX220916C00105000 | 2022-05-17 1:51PM EDT | 105.00 | 70.05 | 50.95 | 52.25 | 0.00 | - | 180 | 0 | 114.51% |
| CVX220916C00110000 | 2022-06-23 3:48PM EDT | 110.00 | 34.60 | 37.25 | 38.15 | 0.00 | - | 2 | 19 | 51.86% |
| CVX220916C00115000 | 2022-06-29 2:47PM EDT | 115.00 | 33.91 | 32.80 | 33.50 | 0.00 | - | 4 | 17 | 48.51% |
| CVX220916C00120000 | 2022-06-30 11:03AM EDT | 120.00 | 27.98 | 28.55 | 29.05 | 0.00 | - | 2 | 194 | 46.02% |
| CVX220916C00125000 | 2022-07-01 11:37AM EDT | 125.00 | 22.85 | 24.30 | 24.90 | -2.50 | -9.86% | 2 | 451 | 44.43% |
| CVX220916C00130000 | 2022-07-01 1:17PM EDT | 130.00 | 19.30 | 20.40 | 20.85 | -3.90 | -16.81% | 81 | 1,305 | 42.29% |
| CVX220916C00135000 | 2022-06-30 10:01AM EDT | 135.00 | 17.60 | 16.80 | 17.70 | 0.00 | - | 11 | 1,077 | 43.02% |
| CVX220916C00140000 | 2022-07-01 2:54PM EDT | 140.00 | 12.95 | 13.60 | 13.85 | -0.70 | -5.13% | 140 | 1,248 | 39.43% |
| CVX220916C00145000 | 2022-07-01 3:57PM EDT | 145.00 | 10.65 | 10.65 | 11.00 | +0.35 | +3.40% | 100 | 1,080 | 38.59% |
| CVX220916C00150000 | 2022-07-01 3:55PM EDT | 150.00 | 8.35 | 8.20 | 8.55 | +0.75 | +9.87% | 112 | 1,906 | 37.84% |
| CVX220916C00155000 | 2022-07-01 2:37PM EDT | 155.00 | 6.05 | 6.20 | 6.55 | +0.16 | +2.72% | 41 | 1,987 | 37.37% |
| CVX220916C00160000 | 2022-07-01 3:47PM EDT | 160.00 | 4.80 | 4.55 | 4.85 | +0.40 | +9.09% | 1,815 | 2,602 | 36.65% |
| CVX220916C00165000 | 2022-07-01 2:34PM EDT | 165.00 | 3.30 | 3.30 | 3.60 | +0.10 | +3.12% | 111 | 4,553 | 36.46% |
| CVX220916C00170000 | 2022-07-01 3:33PM EDT | 170.00 | 2.45 | 2.34 | 2.60 | +0.12 | +5.15% | 13 | 2,278 | 36.13% |
| CVX220916C00175000 | 2022-07-01 3:47PM EDT | 175.00 | 1.83 | 1.68 | 1.82 | +0.23 | +14.38% | 82 | 12,779 | 35.71% |
| CVX220916C00180000 | 2022-07-01 3:35PM EDT | 180.00 | 1.22 | 1.17 | 1.28 | +0.05 | +4.27% | 51 | 2,602 | 35.57% |
| CVX220916C00185000 | 2022-07-01 3:15PM EDT | 185.00 | 0.86 | 0.78 | 0.90 | -0.28 | -24.56% | 17 | 3,380 | 35.57% |
| CVX220916C00190000 | 2022-07-01 3:39PM EDT | 190.00 | 0.61 | 0.58 | 0.64 | +0.03 | +5.17% | 6 | 2,216 | 35.74% |
| CVX220916C00195000 | 2022-06-30 3:20PM EDT | 195.00 | 0.43 | 0.41 | 0.54 | 0.00 | - | 1 | 585 | 37.16% |
| CVX220916C00200000 | 2022-07-01 3:43PM EDT | 200.00 | 0.32 | 0.28 | 0.35 | 0.00 | - | 105 | 1,717 | 36.67% |
| CVX220916C00210000 | 2022-06-28 9:30AM EDT | 210.00 | 0.21 | 0.11 | 0.19 | 0.00 | - | 1 | 1,023 | 37.45% |
| CVX220916C00220000 | 2022-06-30 3:08PM EDT | 220.00 | 0.10 | 0.04 | 0.19 | 0.00 | - | 43 | 247 | 41.41% |
| CVX220916C00230000 | 2022-07-01 12:22PM EDT | 230.00 | 0.06 | 0.05 | 0.09 | -0.01 | -14.29% | 201 | 467 | 41.02% |
| CVX220916C00240000 | 2022-06-28 11:56AM EDT | 240.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 60 | 113 | 47.56% |
| CVX220916C00250000 | 2022-07-01 12:10PM EDT | 250.00 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 60 | 344 | 45.31% |
| CVX220916C00260000 | 2022-06-30 2:00PM EDT | 260.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 60 | 719 | 48.05% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220916P00065000 | 2022-07-01 2:35PM EDT | 65.00 | 0.13 | 0.03 | 0.13 | +0.01 | +8.33% | 200 | 648 | 73.24% |
| CVX220916P00070000 | 2022-06-30 9:33AM EDT | 70.00 | 0.14 | 0.09 | 0.27 | 0.00 | - | 2 | 102 | 74.51% |
| CVX220916P00075000 | 2022-06-24 9:31AM EDT | 75.00 | 0.25 | 0.11 | 0.29 | 0.00 | - | 30 | 161 | 69.14% |
| CVX220916P00080000 | 2022-06-30 2:32PM EDT | 80.00 | 0.30 | 0.19 | 0.37 | 0.00 | - | 5 | 66 | 66.50% |
| CVX220916P00085000 | 2022-06-28 3:20PM EDT | 85.00 | 0.32 | 0.27 | 0.41 | 0.00 | - | 2 | 65 | 62.50% |
| CVX220916P00090000 | 2022-07-01 9:50AM EDT | 90.00 | 0.50 | 0.39 | 0.53 | +0.03 | +6.38% | 5 | 174 | 59.81% |
| CVX220916P00095000 | 2022-06-30 9:53AM EDT | 95.00 | 0.70 | 0.57 | 0.71 | 0.00 | - | 36 | 72 | 57.62% |
| CVX220916P00100000 | 2022-06-30 2:07PM EDT | 100.00 | 0.96 | 0.81 | 0.92 | 0.00 | - | 9 | 899 | 55.32% |
| CVX220916P00105000 | 2022-06-30 9:31AM EDT | 105.00 | 1.20 | 1.10 | 1.22 | 0.00 | - | 2 | 747 | 53.13% |
| CVX220916P00110000 | 2022-07-01 12:19PM EDT | 110.00 | 1.72 | 1.46 | 1.57 | -0.13 | -7.03% | 6 | 3,835 | 50.71% |
| CVX220916P00115000 | 2022-07-01 2:41PM EDT | 115.00 | 2.10 | 1.94 | 2.08 | -0.31 | -12.86% | 2 | 3,287 | 49.22% |
| CVX220916P00120000 | 2022-07-01 3:26PM EDT | 120.00 | 2.74 | 2.59 | 2.75 | -0.56 | -16.97% | 43 | 1,907 | 47.39% |
| CVX220916P00125000 | 2022-07-01 3:19PM EDT | 125.00 | 3.60 | 3.45 | 3.60 | -0.50 | -12.20% | 40 | 1,420 | 45.61% |
| CVX220916P00130000 | 2022-07-01 1:28PM EDT | 130.00 | 5.13 | 4.55 | 4.75 | -0.02 | -0.39% | 21 | 1,529 | 44.26% |
| CVX220916P00135000 | 2022-07-01 3:48PM EDT | 135.00 | 6.07 | 5.85 | 6.20 | -0.78 | -11.39% | 22 | 1,183 | 43.07% |
| CVX220916P00140000 | 2022-07-01 3:35PM EDT | 140.00 | 7.85 | 7.75 | 8.00 | -1.19 | -13.16% | 11 | 2,964 | 42.06% |
| CVX220916P00145000 | 2022-07-01 3:59PM EDT | 145.00 | 10.10 | 9.75 | 10.20 | -1.40 | -12.17% | 54 | 1,614 | 41.29% |
| CVX220916P00150000 | 2022-07-01 3:54PM EDT | 150.00 | 12.65 | 12.35 | 12.80 | -1.80 | -12.46% | 22 | 5,665 | 40.70% |
| CVX220916P00155000 | 2022-07-01 1:28PM EDT | 155.00 | 16.73 | 15.50 | 15.80 | -0.72 | -4.13% | 1 | 2,329 | 40.30% |
| CVX220916P00160000 | 2022-07-01 3:28PM EDT | 160.00 | 19.20 | 18.80 | 19.20 | -1.10 | -5.42% | 7 | 776 | 40.18% |
| CVX220916P00165000 | 2022-07-01 10:51AM EDT | 165.00 | 25.58 | 22.35 | 22.95 | +1.96 | +8.30% | 4 | 1,535 | 40.31% |
| CVX220916P00170000 | 2022-06-29 11:47AM EDT | 170.00 | 26.73 | 26.35 | 27.00 | 0.00 | - | 5 | 673 | 40.71% |
| CVX220916P00175000 | 2022-06-30 10:47AM EDT | 175.00 | 33.07 | 30.85 | 31.30 | 0.00 | - | 3 | 519 | 41.41% |
| CVX220916P00180000 | 2022-07-01 3:34PM EDT | 180.00 | 35.73 | 35.15 | 35.80 | -0.22 | -0.61% | 3 | 458 | 42.44% |
| CVX220916P00185000 | 2022-06-24 10:21AM EDT | 185.00 | 41.01 | 39.80 | 40.60 | 0.00 | - | 10 | 199 | 44.75% |
| CVX220916P00190000 | 2022-06-16 10:20AM EDT | 190.00 | 35.65 | 44.50 | 45.45 | 0.00 | - | 1 | 100 | 47.08% |
| CVX220916P00195000 | 2022-06-17 12:59PM EDT | 195.00 | 50.05 | 49.25 | 50.40 | 0.00 | - | 1 | 178 | 49.89% |
| CVX220916P00200000 | 2022-06-21 12:05PM EDT | 200.00 | 48.50 | 54.05 | 55.20 | 0.00 | - | 5 | 63 | 51.37% |
| CVX220916P00210000 | 2022-06-13 10:15AM EDT | 210.00 | 44.85 | 63.95 | 65.30 | 0.00 | - | 1 | 45 | 51.73% |
| CVX220916P00230000 | 2022-06-30 9:52AM EDT | 230.00 | 84.10 | 83.70 | 85.05 | 0.00 | - | 1 | 2 | 58.20% |
| CVX220916P00240000 | 2022-04-18 12:09AM EDT | 240.00 | 72.05 | 67.75 | 70.05 | 0.00 | - | - | 11 | 0.00% |
| CVX220916P00250000 | 2022-06-30 9:31AM EDT | 250.00 | 105.90 | 103.55 | 105.45 | 0.00 | - | 1 | 2 | 67.94% |
© 2022 Yahoo. All rights reserved.
