Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221216C00100000 | 2022-07-01 11:09AM EDT | 100.00 | 45.50 | 47.70 | 48.40 | -5.43 | -10.66% | 4 | 8 | 45.37% |
| CVX221216C00105000 | 2022-06-30 11:12AM EDT | 105.00 | 43.35 | 43.10 | 44.05 | +43.35 | - | - | 1 | 44.65% |
| CVX221216C00110000 | 2022-06-30 10:31AM EDT | 110.00 | 39.30 | 38.85 | 39.45 | 0.00 | - | 10 | 12 | 42.00% |
| CVX221216C00120000 | 2022-05-17 3:07PM EDT | 120.00 | 55.05 | 39.05 | 40.00 | 0.00 | - | 2 | 3 | 67.46% |
| CVX221216C00125000 | 2022-07-01 10:16AM EDT | 125.00 | 25.75 | 27.05 | 27.50 | +1.80 | +7.52% | 1 | 24 | 39.04% |
| CVX221216C00130000 | 2022-06-29 12:44PM EDT | 130.00 | 24.51 | 23.35 | 24.05 | 0.00 | - | 4 | 40 | 38.48% |
| CVX221216C00135000 | 2022-06-23 11:35AM EDT | 135.00 | 18.35 | 20.25 | 20.80 | 0.00 | - | 2 | 15 | 37.80% |
| CVX221216C00140000 | 2022-07-01 1:57PM EDT | 140.00 | 16.70 | 17.35 | 17.80 | +1.60 | +10.60% | 16 | 47 | 37.11% |
| CVX221216C00145000 | 2022-07-01 11:30AM EDT | 145.00 | 13.75 | 14.60 | 14.95 | -1.60 | -10.42% | 15 | 34 | 36.14% |
| CVX221216C00150000 | 2022-07-01 2:30PM EDT | 150.00 | 12.05 | 12.15 | 12.55 | -0.32 | -2.59% | 34 | 173 | 35.64% |
| CVX221216C00155000 | 2022-07-01 10:15AM EDT | 155.00 | 9.50 | 10.10 | 10.45 | -0.30 | -3.06% | 1 | 150 | 35.23% |
| CVX221216C00160000 | 2022-07-01 3:43PM EDT | 160.00 | 8.70 | 8.25 | 8.80 | +0.55 | +6.75% | 4 | 258 | 35.31% |
| CVX221216C00165000 | 2022-06-29 2:26PM EDT | 165.00 | 7.65 | 6.85 | 7.15 | 0.00 | - | 5 | 106 | 34.77% |
| CVX221216C00170000 | 2022-07-01 1:37PM EDT | 170.00 | 5.40 | 5.45 | 5.80 | +0.05 | +0.93% | 9 | 314 | 34.43% |
| CVX221216C00175000 | 2022-07-01 10:44AM EDT | 175.00 | 3.90 | 4.45 | 4.70 | -0.40 | -9.30% | 2 | 396 | 34.23% |
| CVX221216C00180000 | 2022-07-01 10:06AM EDT | 180.00 | 3.40 | 3.55 | 3.75 | -0.10 | -2.86% | 1 | 494 | 33.93% |
| CVX221216C00185000 | 2022-06-30 2:19PM EDT | 185.00 | 2.94 | 2.84 | 3.10 | 0.00 | - | 3 | 265 | 34.16% |
| CVX221216C00190000 | 2022-06-29 3:51PM EDT | 190.00 | 2.61 | 2.24 | 2.44 | 0.00 | - | 3 | 523 | 33.88% |
| CVX221216C00195000 | 2022-06-29 3:50PM EDT | 195.00 | 2.10 | 1.80 | 1.94 | 0.00 | - | 3 | 286 | 33.78% |
| CVX221216C00200000 | 2022-07-01 12:13PM EDT | 200.00 | 1.40 | 1.42 | 1.57 | -0.23 | -14.11% | 14 | 811 | 33.88% |
| CVX221216C00210000 | 2022-06-28 3:58PM EDT | 210.00 | 1.30 | 0.91 | 1.01 | 0.00 | - | 1 | 158 | 33.99% |
| CVX221216C00220000 | 2022-06-27 3:50PM EDT | 220.00 | 0.78 | 0.62 | 0.69 | 0.00 | - | 1 | 104 | 34.52% |
| CVX221216C00230000 | 2022-07-01 12:12PM EDT | 230.00 | 0.45 | 0.38 | 0.54 | -0.05 | -10.00% | 1 | 225 | 35.82% |
| CVX221216C00240000 | 2022-06-23 1:33PM EDT | 240.00 | 0.25 | 0.23 | 0.44 | 0.00 | - | 6 | 61 | 37.18% |
| CVX221216C00250000 | 2022-06-17 10:16AM EDT | 250.00 | 0.40 | 0.14 | 0.37 | 0.00 | - | 1 | 127 | 38.57% |
| CVX221216C00260000 | 2022-06-27 12:47PM EDT | 260.00 | 0.14 | 0.07 | 0.32 | 0.00 | - | 4 | 197 | 39.99% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221216P00075000 | 2022-06-28 10:45AM EDT | 75.00 | 0.52 | 0.56 | 0.67 | 0.00 | - | 13 | 180 | 56.15% |
| CVX221216P00080000 | 2022-06-27 3:38PM EDT | 80.00 | 0.77 | 0.80 | 0.89 | 0.00 | - | 3 | 38 | 54.69% |
| CVX221216P00085000 | 2022-07-01 10:39AM EDT | 85.00 | 1.22 | 1.03 | 1.15 | +0.24 | +24.49% | 7 | 12 | 52.78% |
| CVX221216P00090000 | 2022-07-01 12:01PM EDT | 90.00 | 1.55 | 1.31 | 1.44 | +0.24 | +18.32% | 8 | 75 | 50.81% |
| CVX221216P00095000 | 2022-06-27 3:05PM EDT | 95.00 | 1.70 | 1.70 | 1.82 | 0.00 | - | 1 | 48 | 49.62% |
| CVX221216P00100000 | 2022-07-01 10:35AM EDT | 100.00 | 2.57 | 2.13 | 2.30 | +0.10 | +4.05% | 6 | 66 | 48.05% |
| CVX221216P00105000 | 2022-06-28 10:03AM EDT | 105.00 | 2.35 | 2.66 | 2.88 | 0.00 | - | 5 | 31 | 46.52% |
| CVX221216P00110000 | 2022-06-30 10:14AM EDT | 110.00 | 3.69 | 3.45 | 3.60 | 0.00 | - | 12 | 62 | 45.15% |
| CVX221216P00115000 | 2022-06-30 3:14PM EDT | 115.00 | 4.95 | 4.30 | 4.50 | 0.00 | - | 94 | 103 | 43.99% |
| CVX221216P00120000 | 2022-07-01 1:37PM EDT | 120.00 | 5.80 | 5.30 | 5.55 | -0.05 | -0.85% | 1 | 105 | 42.80% |
| CVX221216P00125000 | 2022-07-01 12:44PM EDT | 125.00 | 7.30 | 6.60 | 6.80 | -0.28 | -3.69% | 11 | 206 | 41.71% |
| CVX221216P00130000 | 2022-07-01 12:43PM EDT | 130.00 | 8.85 | 8.05 | 8.30 | +0.05 | +0.57% | 1 | 306 | 40.78% |
| CVX221216P00135000 | 2022-06-30 1:09PM EDT | 135.00 | 10.60 | 9.80 | 10.05 | 0.00 | - | 3 | 153 | 39.94% |
| CVX221216P00140000 | 2022-06-29 3:38PM EDT | 140.00 | 11.83 | 11.80 | 12.10 | 0.00 | - | 10 | 223 | 39.28% |
| CVX221216P00145000 | 2022-07-01 3:53PM EDT | 145.00 | 14.37 | 13.95 | 14.40 | -0.88 | -5.77% | 19 | 227 | 38.62% |
| CVX221216P00150000 | 2022-07-01 3:53PM EDT | 150.00 | 16.97 | 16.60 | 17.00 | -0.57 | -3.25% | 20 | 278 | 38.09% |
| CVX221216P00155000 | 2022-07-01 3:44PM EDT | 155.00 | 19.50 | 19.45 | 19.95 | -0.85 | -4.18% | 12 | 712 | 37.81% |
| CVX221216P00160000 | 2022-06-30 3:48PM EDT | 160.00 | 24.48 | 22.65 | 23.15 | 0.00 | - | 1 | 95 | 37.57% |
| CVX221216P00165000 | 2022-06-30 10:02AM EDT | 165.00 | 26.55 | 26.20 | 26.65 | 0.00 | - | 4 | 207 | 37.52% |
| CVX221216P00170000 | 2022-06-27 12:00PM EDT | 170.00 | 29.40 | 29.70 | 30.35 | 0.00 | - | 2 | 181 | 37.48% |
| CVX221216P00175000 | 2022-06-30 3:48PM EDT | 175.00 | 35.71 | 33.75 | 34.20 | 0.00 | - | 2 | 112 | 37.34% |
| CVX221216P00180000 | 2022-06-21 3:59PM EDT | 180.00 | 31.85 | 37.65 | 38.35 | 0.00 | - | 3 | 126 | 37.62% |
| CVX221216P00185000 | 2022-06-14 9:47AM EDT | 185.00 | 25.90 | 41.70 | 42.65 | 0.00 | - | 1 | 85 | 37.99% |
| CVX221216P00190000 | 2022-06-08 1:11PM EDT | 190.00 | 21.55 | 46.20 | 46.95 | 0.00 | - | 2 | 14 | 37.96% |
| CVX221216P00195000 | 2022-06-10 11:32AM EDT | 195.00 | 29.10 | 50.95 | 51.50 | 0.00 | - | 1 | 58 | 38.51% |
| CVX221216P00200000 | 2022-06-08 2:42PM EDT | 200.00 | 28.75 | 55.15 | 56.55 | 0.00 | - | 1 | 22 | 40.88% |
| CVX221216P00220000 | 2022-06-17 10:54AM EDT | 220.00 | 74.20 | 74.25 | 75.65 | 0.00 | - | 1 | 6 | 44.40% |
© 2022 Yahoo. All rights reserved.
