Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:02PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221216C00070000 | 2022-10-24 1:19PM EST | 70.00 | 102.94 | 114.10 | 114.70 | 0.00 | - | 1 | 0 | 227.15% |
| CVX221216C00080000 | 2022-09-21 1:33PM EST | 80.00 | 77.60 | 92.75 | 93.20 | 0.00 | - | - | 1 | 0.00% |
| CVX221216C00090000 | 2022-11-17 2:48PM EST | 90.00 | 92.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX221216C00100000 | 2022-11-16 2:36PM EST | 100.00 | 84.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX221216C00105000 | 2022-11-16 2:36PM EST | 105.00 | 79.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX221216C00110000 | 2022-11-17 10:18AM EST | 110.00 | 70.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX221216C00115000 | 2022-10-12 11:09AM EST | 115.00 | 43.50 | 70.85 | 71.60 | 0.00 | - | 1 | 7 | 160.84% |
| CVX221216C00120000 | 2022-11-16 3:46PM EST | 120.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 1,921 | 0 | 0.00% |
| CVX221216C00125000 | 2022-11-16 2:44PM EST | 125.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 0.00% |
| CVX221216C00130000 | 2022-11-18 12:36PM EST | 130.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX221216C00135000 | 2022-11-23 2:26PM EST | 135.00 | 49.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVX221216C00140000 | 2022-11-21 1:04PM EST | 140.00 | 41.79 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVX221216C00145000 | 2022-11-23 2:26PM EST | 145.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVX221216C00150000 | 2022-11-25 11:03AM EST | 150.00 | 34.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX221216C00155000 | 2022-11-23 3:02PM EST | 155.00 | 30.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX221216C00157500 | 2022-11-22 3:07PM EST | 157.50 | 29.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX221216C00160000 | 2022-11-25 11:12AM EST | 160.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CVX221216C00162500 | 2022-11-21 1:24PM EST | 162.50 | 20.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX221216C00165000 | 2022-11-25 11:08AM EST | 165.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX221216C00167500 | 2022-11-23 10:40AM EST | 167.50 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX221216C00170000 | 2022-11-25 12:23PM EST | 170.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX221216C00172500 | 2022-11-23 11:04AM EST | 172.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX221216C00175000 | 2022-11-25 11:32AM EST | 175.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX221216C00177500 | 2022-11-23 2:00PM EST | 177.50 | 9.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX221216C00180000 | 2022-11-25 12:50PM EST | 180.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| CVX221216C00182500 | 2022-11-25 12:38PM EST | 182.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| CVX221216C00185000 | 2022-11-25 12:52PM EST | 185.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 739 | 0 | 0.78% |
| CVX221216C00187500 | 2022-11-25 12:53PM EST | 187.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| CVX221216C00190000 | 2022-11-25 12:44PM EST | 190.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 3.13% |
| CVX221216C00192500 | 2022-11-25 12:52PM EST | 192.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| CVX221216C00195000 | 2022-11-25 12:55PM EST | 195.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| CVX221216C00197500 | 2022-11-25 12:42PM EST | 197.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| CVX221216C00200000 | 2022-11-25 12:55PM EST | 200.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| CVX221216C00202500 | 2022-11-25 11:58AM EST | 202.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CVX221216C00205000 | 2022-11-25 11:53AM EST | 205.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX221216C00207500 | 2022-11-22 2:45PM EST | 207.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CVX221216C00210000 | 2022-11-25 11:29AM EST | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| CVX221216C00215000 | 2022-11-22 9:32AM EST | 215.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CVX221216C00220000 | 2022-11-25 11:59AM EST | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CVX221216C00230000 | 2022-11-23 10:20AM EST | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX221216C00240000 | 2022-11-21 11:10AM EST | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CVX221216C00250000 | 2022-11-14 11:47AM EST | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CVX221216C00260000 | 2022-11-23 11:21AM EST | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221216P00070000 | 2022-10-19 9:17AM EST | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 221 | 50.00% |
| CVX221216P00075000 | 2022-10-26 12:31PM EST | 75.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 0 | 146.88% |
| CVX221216P00080000 | 2022-11-17 12:21PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX221216P00085000 | 2022-11-17 3:43PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| CVX221216P00090000 | 2022-11-14 12:36PM EST | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVX221216P00095000 | 2022-11-21 12:27PM EST | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVX221216P00100000 | 2022-11-21 3:52PM EST | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVX221216P00105000 | 2022-11-22 9:32AM EST | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CVX221216P00110000 | 2022-11-23 11:19AM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX221216P00115000 | 2022-11-17 12:20PM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVX221216P00120000 | 2022-11-21 2:34PM EST | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CVX221216P00125000 | 2022-11-22 10:41AM EST | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVX221216P00130000 | 2022-11-23 3:47PM EST | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX221216P00135000 | 2022-11-25 12:58PM EST | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CVX221216P00140000 | 2022-11-25 12:15PM EST | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX221216P00145000 | 2022-11-25 11:13AM EST | 145.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX221216P00150000 | 2022-11-25 9:41AM EST | 150.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVX221216P00155000 | 2022-11-25 11:17AM EST | 155.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVX221216P00157500 | 2022-11-25 10:24AM EST | 157.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVX221216P00160000 | 2022-11-25 11:56AM EST | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| CVX221216P00162500 | 2022-11-25 10:01AM EST | 162.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX221216P00165000 | 2022-11-25 12:51PM EST | 165.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CVX221216P00167500 | 2022-11-25 10:20AM EST | 167.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| CVX221216P00170000 | 2022-11-25 12:42PM EST | 170.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| CVX221216P00172500 | 2022-11-25 12:51PM EST | 172.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| CVX221216P00175000 | 2022-11-25 12:59PM EST | 175.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| CVX221216P00177500 | 2022-11-25 12:55PM EST | 177.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| CVX221216P00180000 | 2022-11-25 12:59PM EST | 180.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 3.13% |
| CVX221216P00182500 | 2022-11-25 12:55PM EST | 182.50 | 4.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| CVX221216P00185000 | 2022-11-25 11:39AM EST | 185.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| CVX221216P00187500 | 2022-11-25 11:23AM EST | 187.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CVX221216P00190000 | 2022-11-25 9:42AM EST | 190.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX221216P00192500 | 2022-11-25 9:42AM EST | 192.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX221216P00195000 | 2022-11-23 10:48AM EST | 195.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX221216P00197500 | 2022-11-23 9:56AM EST | 197.50 | 14.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX221216P00200000 | 2022-11-23 3:08PM EST | 200.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVX221216P00205000 | 2022-11-21 12:01PM EST | 205.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX221216P00210000 | 2022-11-21 10:00AM EST | 210.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX221216P00220000 | 2022-06-17 9:54AM EST | 220.00 | 74.20 | 80.85 | 82.15 | 0.00 | - | 1 | 6 | 345.23% |
| CVX221216P00230000 | 2022-11-15 1:34PM EST | 230.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX221216P00240000 | 2022-11-16 3:25PM EST | 240.00 | 56.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVX221216P00250000 | 2022-11-18 3:35PM EST | 250.00 | 67.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX221216P00260000 | 2022-11-18 3:35PM EST | 260.00 | 77.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
