Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221118C00090000 | 2022-05-25 12:36PM EDT | 90.00 | 84.55 | 55.20 | 56.55 | 0.00 | - | 1 | 1 | 30.86% |
| CVX221118C00100000 | 2022-06-27 2:21PM EDT | 100.00 | 49.15 | 47.35 | 48.30 | 0.00 | - | 6 | 6 | 49.00% |
| CVX221118C00105000 | 2022-06-27 2:01PM EDT | 105.00 | 44.65 | 42.75 | 43.90 | 0.00 | - | 7 | 7 | 48.02% |
| CVX221118C00110000 | 2022-06-27 2:25PM EDT | 110.00 | 39.90 | 38.55 | 39.25 | 0.00 | - | 10 | 56 | 44.96% |
| CVX221118C00115000 | 2022-06-23 10:50AM EDT | 115.00 | 34.35 | 34.30 | 34.90 | 0.00 | - | 10 | 20 | 43.12% |
| CVX221118C00120000 | 2022-06-30 1:44PM EDT | 120.00 | 29.45 | 30.10 | 30.80 | 0.00 | - | 6 | 78 | 41.81% |
| CVX221118C00125000 | 2022-06-27 2:52PM EDT | 125.00 | 27.40 | 26.40 | 27.05 | 0.00 | - | 12 | 28 | 41.14% |
| CVX221118C00130000 | 2022-07-01 10:59AM EDT | 130.00 | 21.14 | 22.75 | 23.30 | -3.57 | -14.45% | 3 | 51 | 39.70% |
| CVX221118C00135000 | 2022-07-01 10:24AM EDT | 135.00 | 17.84 | 19.25 | 19.95 | -2.31 | -11.46% | 10 | 130 | 38.83% |
| CVX221118C00140000 | 2022-06-30 12:19PM EDT | 140.00 | 16.45 | 16.50 | 17.00 | 0.00 | - | 6 | 361 | 38.36% |
| CVX221118C00145000 | 2022-07-01 2:02PM EDT | 145.00 | 13.45 | 13.75 | 14.15 | -0.58 | -4.13% | 3 | 270 | 37.37% |
| CVX221118C00150000 | 2022-07-01 2:15PM EDT | 150.00 | 11.05 | 11.35 | 11.75 | -0.63 | -5.39% | 7 | 527 | 36.85% |
| CVX221118C00155000 | 2022-06-29 3:37PM EDT | 155.00 | 10.05 | 9.25 | 9.65 | 0.00 | - | 11 | 193 | 36.38% |
| CVX221118C00160000 | 2022-07-01 10:44AM EDT | 160.00 | 6.58 | 7.50 | 7.70 | -1.37 | -17.23% | 3 | 231 | 35.54% |
| CVX221118C00165000 | 2022-07-01 3:50PM EDT | 165.00 | 6.00 | 5.95 | 6.25 | +0.40 | +7.14% | 39 | 397 | 35.40% |
| CVX221118C00170000 | 2022-07-01 2:56PM EDT | 170.00 | 4.60 | 4.75 | 4.95 | +0.10 | +2.22% | 14 | 1,398 | 35.00% |
| CVX221118C00175000 | 2022-07-01 1:47PM EDT | 175.00 | 3.68 | 3.70 | 3.90 | -0.07 | -1.87% | 7 | 1,699 | 34.71% |
| CVX221118C00180000 | 2022-06-30 2:48PM EDT | 180.00 | 2.83 | 2.94 | 3.05 | 0.00 | - | 5 | 472 | 34.47% |
| CVX221118C00185000 | 2022-06-30 2:47PM EDT | 185.00 | 2.25 | 2.27 | 2.41 | 0.00 | - | 28 | 368 | 34.46% |
| CVX221118C00190000 | 2022-07-01 12:36PM EDT | 190.00 | 1.78 | 1.79 | 1.88 | +0.03 | +1.71% | 1 | 613 | 34.39% |
| CVX221118C00195000 | 2022-06-30 1:19PM EDT | 195.00 | 1.50 | 1.39 | 1.48 | 0.00 | - | 2 | 230 | 34.45% |
| CVX221118C00200000 | 2022-07-01 10:43AM EDT | 200.00 | 0.99 | 1.09 | 1.19 | -0.32 | -24.43% | 2 | 731 | 34.71% |
| CVX221118C00210000 | 2022-07-01 3:52PM EDT | 210.00 | 0.68 | 0.67 | 0.73 | -0.15 | -18.07% | 1 | 464 | 34.84% |
| CVX221118C00220000 | 2022-06-28 1:30PM EDT | 220.00 | 0.59 | 0.43 | 0.51 | 0.00 | - | 1 | 243 | 35.82% |
| CVX221118C00230000 | 2022-06-24 1:12PM EDT | 230.00 | 0.37 | 0.24 | 0.40 | 0.00 | - | 81 | 1,557 | 37.33% |
| CVX221118C00240000 | 2022-06-17 10:21AM EDT | 240.00 | 0.40 | 0.14 | 0.36 | 0.00 | - | 1 | 169 | 39.48% |
| CVX221118C00250000 | 2022-06-23 10:44AM EDT | 250.00 | 0.20 | 0.07 | 0.36 | 0.00 | - | 2 | 86 | 42.09% |
| CVX221118C00260000 | 2022-06-22 1:23PM EDT | 260.00 | 0.23 | 0.02 | 0.28 | 0.00 | - | 1 | 19 | 42.99% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221118P00070000 | 2022-06-17 2:00PM EDT | 70.00 | 0.49 | 0.29 | 0.44 | 0.00 | - | 5 | 28 | 61.33% |
| CVX221118P00075000 | 2022-06-23 11:35AM EDT | 75.00 | 0.61 | 0.41 | 0.57 | 0.00 | - | 3 | 25 | 59.08% |
| CVX221118P00080000 | 2022-04-08 10:31AM EDT | 80.00 | 0.45 | 0.39 | 0.79 | 0.00 | - | 100 | 139 | 55.88% |
| CVX221118P00085000 | 2022-06-21 10:09AM EDT | 85.00 | 0.77 | 0.76 | 0.93 | 0.00 | - | 16 | 47 | 54.76% |
| CVX221118P00090000 | 2022-07-01 2:42PM EDT | 90.00 | 1.16 | 1.02 | 1.16 | +0.06 | +5.45% | 738 | 85 | 52.72% |
| CVX221118P00095000 | 2022-06-30 1:35PM EDT | 95.00 | 1.53 | 1.41 | 1.52 | 0.00 | - | 5 | 98 | 51.39% |
| CVX221118P00100000 | 2022-07-01 2:20PM EDT | 100.00 | 1.95 | 1.80 | 1.93 | -0.01 | -0.51% | 4 | 146 | 50.06% |
| CVX221118P00105000 | 2022-06-30 12:30PM EDT | 105.00 | 2.45 | 2.30 | 2.48 | 0.00 | - | 184 | 390 | 48.60% |
| CVX221118P00110000 | 2022-07-01 3:46PM EDT | 110.00 | 2.96 | 2.93 | 3.10 | -0.29 | -8.92% | 6 | 68 | 46.91% |
| CVX221118P00115000 | 2022-06-30 11:51AM EDT | 115.00 | 4.05 | 3.55 | 3.90 | 0.00 | - | 6 | 260 | 45.52% |
| CVX221118P00120000 | 2022-06-30 11:02AM EDT | 120.00 | 5.20 | 4.60 | 4.85 | 0.00 | - | 8 | 114 | 44.13% |
| CVX221118P00125000 | 2022-07-01 12:37PM EDT | 125.00 | 6.45 | 5.85 | 6.05 | +0.10 | +1.57% | 9 | 2,722 | 43.02% |
| CVX221118P00130000 | 2022-06-30 12:00PM EDT | 130.00 | 7.90 | 7.10 | 7.50 | 0.00 | - | 6 | 214 | 42.07% |
| CVX221118P00135000 | 2022-06-29 3:05PM EDT | 135.00 | 9.05 | 8.75 | 9.20 | 0.00 | - | 3 | 422 | 41.17% |
| CVX221118P00140000 | 2022-07-01 12:33PM EDT | 140.00 | 11.90 | 10.80 | 11.20 | +1.00 | +9.17% | 2 | 844 | 40.44% |
| CVX221118P00145000 | 2022-06-30 9:35AM EDT | 145.00 | 13.71 | 13.05 | 13.50 | 0.00 | - | 1 | 684 | 39.80% |
| CVX221118P00150000 | 2022-07-01 10:54AM EDT | 150.00 | 17.78 | 15.70 | 16.15 | +2.38 | +15.45% | 2 | 1,528 | 39.39% |
| CVX221118P00155000 | 2022-06-29 11:40AM EDT | 155.00 | 18.50 | 18.50 | 19.05 | 0.00 | - | 2 | 399 | 38.93% |
| CVX221118P00160000 | 2022-06-28 10:22AM EDT | 160.00 | 19.30 | 21.75 | 22.25 | 0.00 | - | 5 | 525 | 38.61% |
| CVX221118P00165000 | 2022-06-27 3:20PM EDT | 165.00 | 24.50 | 25.15 | 26.25 | 0.00 | - | 3 | 47 | 39.95% |
| CVX221118P00170000 | 2022-06-28 10:44AM EDT | 170.00 | 26.50 | 28.95 | 29.65 | 0.00 | - | 1 | 201 | 38.90% |
| CVX221118P00175000 | 2022-06-27 12:00PM EDT | 175.00 | 32.50 | 33.00 | 33.80 | 0.00 | - | 2 | 180 | 39.60% |
| CVX221118P00180000 | 2022-06-27 3:39PM EDT | 180.00 | 35.95 | 37.05 | 37.75 | 0.00 | - | 10 | 186 | 39.10% |
| CVX221118P00185000 | 2022-06-14 11:05AM EDT | 185.00 | 23.70 | 41.35 | 42.35 | 0.00 | - | 2 | 75 | 40.49% |
| CVX221118P00190000 | 2022-06-28 9:35AM EDT | 190.00 | 42.00 | 45.75 | 47.00 | 0.00 | - | 1 | 26 | 41.80% |
| CVX221118P00195000 | 2022-06-08 2:34PM EDT | 195.00 | 24.30 | 50.45 | 51.80 | 0.00 | - | 7 | 10 | 43.51% |
| CVX221118P00200000 | 2022-06-22 10:01AM EDT | 200.00 | 54.36 | 55.10 | 56.10 | 0.00 | - | 125 | 159 | 42.71% |
| CVX221118P00210000 | 2022-06-28 9:35AM EDT | 210.00 | 60.50 | 64.40 | 65.70 | 0.00 | - | 1 | 58 | 44.98% |
| CVX221118P00220000 | 2022-05-06 12:36PM EDT | 220.00 | 55.40 | 45.65 | 46.45 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
