Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221021C00090000 | 2022-04-18 12:38PM EDT | 90.00 | 83.95 | 78.00 | 79.60 | 0.00 | - | 1 | 0 | 184.01% |
| CVX221021C00100000 | 2022-06-22 9:41AM EDT | 100.00 | 48.20 | 47.20 | 48.00 | 0.00 | - | 1 | 2 | 52.20% |
| CVX221021C00115000 | 2022-06-06 2:29PM EDT | 115.00 | 62.42 | 33.80 | 34.30 | 0.00 | - | 2 | 5 | 44.95% |
| CVX221021C00120000 | 2022-06-24 1:11PM EDT | 120.00 | 29.00 | 29.30 | 30.10 | 0.00 | - | 4 | 7 | 43.46% |
| CVX221021C00125000 | 2022-07-01 10:22AM EDT | 125.00 | 23.60 | 25.60 | 26.20 | -2.40 | -9.23% | 3 | 125 | 42.49% |
| CVX221021C00130000 | 2022-06-29 9:46AM EDT | 130.00 | 25.55 | 21.90 | 22.35 | 0.00 | - | 1 | 25 | 40.84% |
| CVX221021C00135000 | 2022-06-30 3:47PM EDT | 135.00 | 17.70 | 18.35 | 18.95 | 0.00 | - | 8 | 21 | 39.98% |
| CVX221021C00140000 | 2022-06-30 11:30AM EDT | 140.00 | 15.90 | 15.40 | 15.85 | 0.00 | - | 26 | 89 | 39.17% |
| CVX221021C00145000 | 2022-07-01 3:44PM EDT | 145.00 | 13.04 | 12.60 | 12.90 | +1.04 | +8.67% | 11 | 385 | 37.89% |
| CVX221021C00150000 | 2022-07-01 2:30PM EDT | 150.00 | 9.95 | 10.15 | 10.45 | +0.45 | +4.74% | 6 | 445 | 37.21% |
| CVX221021C00155000 | 2022-07-01 3:22PM EDT | 155.00 | 8.00 | 8.10 | 8.40 | -0.30 | -3.61% | 7 | 272 | 36.78% |
| CVX221021C00160000 | 2022-07-01 3:39PM EDT | 160.00 | 6.44 | 6.35 | 6.60 | +0.28 | +4.55% | 21 | 1,041 | 36.19% |
| CVX221021C00165000 | 2022-07-01 3:50PM EDT | 165.00 | 5.05 | 4.90 | 5.10 | +0.40 | +8.60% | 56 | 351 | 35.63% |
| CVX221021C00170000 | 2022-07-01 2:11PM EDT | 170.00 | 3.70 | 3.75 | 4.00 | -0.05 | -1.33% | 6 | 842 | 35.60% |
| CVX221021C00175000 | 2022-07-01 10:30AM EDT | 175.00 | 2.52 | 2.78 | 3.10 | -0.25 | -9.03% | 4 | 491 | 35.52% |
| CVX221021C00180000 | 2022-07-01 2:14PM EDT | 180.00 | 2.06 | 2.15 | 2.30 | -0.04 | -1.90% | 10 | 1,219 | 35.05% |
| CVX221021C00185000 | 2022-06-30 3:46PM EDT | 185.00 | 1.64 | 1.64 | 1.73 | 0.00 | - | 23 | 764 | 34.90% |
| CVX221021C00190000 | 2022-07-01 12:17PM EDT | 190.00 | 1.16 | 1.24 | 1.34 | -0.29 | -20.00% | 6 | 594 | 35.12% |
| CVX221021C00195000 | 2022-06-30 11:43AM EDT | 195.00 | 1.10 | 0.93 | 1.03 | 0.00 | - | 13 | 478 | 35.28% |
| CVX221021C00200000 | 2022-07-01 12:09PM EDT | 200.00 | 0.68 | 0.71 | 0.93 | -0.16 | -19.05% | 6 | 597 | 36.72% |
| CVX221021C00210000 | 2022-06-29 3:51PM EDT | 210.00 | 0.51 | 0.41 | 0.49 | 0.00 | - | 2 | 100 | 36.16% |
| CVX221021C00220000 | 2022-06-28 3:40PM EDT | 220.00 | 0.40 | 0.22 | 0.41 | 0.00 | - | 5 | 81 | 38.60% |
| CVX221021C00230000 | 2022-06-22 10:41AM EDT | 230.00 | 0.28 | 0.12 | 0.29 | 0.00 | - | 1 | 100 | 39.72% |
| CVX221021C00240000 | 2022-07-01 3:49PM EDT | 240.00 | 0.12 | 0.05 | 0.14 | -0.17 | -58.62% | 200 | 370 | 38.67% |
| CVX221021C00250000 | 2022-07-01 11:02AM EDT | 250.00 | 0.08 | 0.03 | 0.12 | 0.00 | - | 200 | 234 | 40.53% |
| CVX221021C00260000 | 2022-07-01 2:41PM EDT | 260.00 | 0.08 | 0.00 | 0.09 | +0.01 | +14.29% | 200 | 24 | 41.60% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221021P00075000 | 2022-06-28 10:44AM EDT | 75.00 | 0.25 | 0.22 | 0.40 | 0.00 | - | 3 | 5 | 61.23% |
| CVX221021P00080000 | 2022-07-01 9:31AM EDT | 80.00 | 0.49 | 0.37 | 0.51 | -0.01 | -2.00% | 1 | 71 | 59.28% |
| CVX221021P00085000 | 2022-06-30 12:54PM EDT | 85.00 | 0.64 | 0.57 | 0.65 | 0.00 | - | 54 | 65 | 57.42% |
| CVX221021P00090000 | 2022-06-22 3:28PM EDT | 90.00 | 0.81 | 0.70 | 0.86 | 0.00 | - | 9 | 18 | 54.86% |
| CVX221021P00095000 | 2022-07-01 3:18PM EDT | 95.00 | 1.03 | 0.97 | 1.08 | -0.12 | -10.43% | 2 | 754 | 52.78% |
| CVX221021P00100000 | 2022-06-30 11:45AM EDT | 100.00 | 1.48 | 1.31 | 1.43 | 0.00 | - | 14 | 937 | 51.10% |
| CVX221021P00105000 | 2022-06-28 9:47AM EDT | 105.00 | 1.50 | 1.70 | 1.82 | 0.00 | - | 1 | 37 | 49.59% |
| CVX221021P00110000 | 2022-07-01 12:09PM EDT | 110.00 | 2.56 | 2.18 | 2.33 | +0.25 | +10.82% | 2 | 120 | 47.73% |
| CVX221021P00115000 | 2022-07-01 10:21AM EDT | 115.00 | 3.50 | 2.79 | 2.98 | +0.40 | +12.90% | 4 | 181 | 46.04% |
| CVX221021P00120000 | 2022-07-01 12:43PM EDT | 120.00 | 4.11 | 3.65 | 3.80 | -0.09 | -2.14% | 2 | 133 | 44.49% |
| CVX221021P00125000 | 2022-06-30 11:11AM EDT | 125.00 | 5.30 | 4.65 | 4.85 | 0.00 | - | 7 | 328 | 43.19% |
| CVX221021P00130000 | 2022-07-01 12:17PM EDT | 130.00 | 6.75 | 5.90 | 6.15 | -0.15 | -2.17% | 13 | 476 | 42.03% |
| CVX221021P00135000 | 2022-07-01 1:02PM EDT | 135.00 | 8.35 | 7.45 | 7.75 | -0.15 | -1.76% | 5 | 375 | 41.07% |
| CVX221021P00140000 | 2022-07-01 1:03PM EDT | 140.00 | 10.35 | 9.35 | 9.65 | -0.25 | -2.36% | 2 | 478 | 40.20% |
| CVX221021P00145000 | 2022-07-01 12:36PM EDT | 145.00 | 12.45 | 11.55 | 11.85 | -0.05 | -0.40% | 5 | 578 | 39.35% |
| CVX221021P00150000 | 2022-07-01 2:36PM EDT | 150.00 | 14.80 | 14.10 | 14.45 | -0.05 | -0.34% | 1 | 515 | 38.80% |
| CVX221021P00155000 | 2022-06-30 11:58AM EDT | 155.00 | 17.95 | 17.00 | 17.35 | 0.00 | - | 17 | 278 | 38.25% |
| CVX221021P00160000 | 2022-06-27 12:10PM EDT | 160.00 | 20.05 | 20.05 | 20.60 | 0.00 | - | 10 | 504 | 37.87% |
| CVX221021P00165000 | 2022-07-01 10:57AM EDT | 165.00 | 26.23 | 23.80 | 24.20 | +5.80 | +28.39% | 8 | 190 | 37.78% |
| CVX221021P00170000 | 2022-07-01 3:44PM EDT | 170.00 | 27.58 | 27.60 | 28.15 | -1.56 | -5.35% | 2 | 343 | 38.11% |
| CVX221021P00175000 | 2022-06-22 2:58PM EDT | 175.00 | 30.60 | 31.70 | 32.20 | 0.00 | - | 5 | 322 | 38.09% |
| CVX221021P00180000 | 2022-06-29 11:31AM EDT | 180.00 | 36.32 | 36.05 | 36.65 | 0.00 | - | 5 | 311 | 39.09% |
| CVX221021P00185000 | 2022-06-29 11:49AM EDT | 185.00 | 40.65 | 40.55 | 41.05 | 0.00 | - | 3 | 186 | 39.34% |
| CVX221021P00190000 | 2022-06-13 10:17AM EDT | 190.00 | 29.00 | 45.00 | 45.85 | 0.00 | - | 2 | 30 | 41.16% |
| CVX221021P00195000 | 2022-06-16 12:41PM EDT | 195.00 | 41.75 | 49.80 | 50.65 | 0.00 | - | 1 | 32 | 42.74% |
| CVX221021P00200000 | 2022-06-24 3:42PM EDT | 200.00 | 55.90 | 54.35 | 55.40 | 0.00 | - | 3 | 70 | 43.77% |
| CVX221021P00210000 | 2022-06-15 3:00PM EDT | 210.00 | 47.25 | 63.95 | 65.35 | 0.00 | - | 10 | 15 | 48.13% |
| CVX221021P00230000 | 2022-04-18 12:09AM EDT | 230.00 | 61.94 | 58.10 | 59.85 | 0.00 | - | - | 50 | 0.00% |
| CVX221021P00250000 | 2022-06-30 9:31AM EDT | 250.00 | 105.90 | 103.70 | 105.10 | +105.90 | - | - | 1 | 55.15% |
© 2022 Yahoo. All rights reserved.
