Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230317C00070000 | 2023-01-31 10:26AM EST | 70.00 | 102.65 | 103.85 | 104.45 | 0.00 | - | 1 | 1 | 109.38% |
| CVX230317C00080000 | 2022-11-21 11:09AM EST | 80.00 | 97.35 | 94.95 | 95.55 | 0.00 | - | 5 | 0 | 146.97% |
| CVX230317C00090000 | 2022-11-29 2:12PM EST | 90.00 | 92.09 | 88.40 | 89.30 | 0.00 | - | 2 | 2 | 182.96% |
| CVX230317C00095000 | 2022-07-28 11:32AM EST | 95.00 | 56.25 | 69.05 | 70.40 | 0.00 | - | - | 3 | 0.00% |
| CVX230317C00100000 | 2022-11-21 11:00AM EST | 100.00 | 77.78 | 75.10 | 75.75 | 0.00 | - | 2 | 1 | 113.09% |
| CVX230317C00105000 | 2022-11-16 2:36PM EST | 105.00 | 79.70 | 63.90 | 65.75 | 0.00 | - | 25 | 5 | 0.00% |
| CVX230317C00110000 | 2022-11-16 10:00AM EST | 110.00 | 76.55 | 58.65 | 59.30 | 0.00 | - | 2 | 6 | 0.00% |
| CVX230317C00115000 | 2022-12-30 3:02PM EST | 115.00 | 64.71 | 64.20 | 65.20 | 0.00 | - | 17 | 56 | 135.61% |
| CVX230317C00120000 | 2023-01-30 12:12PM EST | 120.00 | 56.17 | 53.85 | 54.60 | 0.00 | - | 5 | 29 | 53.32% |
| CVX230317C00125000 | 2023-02-01 9:30AM EST | 125.00 | 48.35 | 48.90 | 49.60 | +0.28 | +0.58% | 1 | 29 | 60.06% |
| CVX230317C00130000 | 2023-01-30 9:57AM EST | 130.00 | 47.21 | 44.05 | 44.40 | 0.00 | - | 10 | 274 | 49.22% |
| CVX230317C00135000 | 2023-02-03 2:24PM EST | 135.00 | 35.00 | 38.90 | 39.65 | 0.00 | - | 1 | 102 | 49.15% |
| CVX230317C00140000 | 2023-02-01 10:30AM EST | 140.00 | 32.80 | 34.10 | 34.60 | 0.00 | - | 1 | 264 | 42.48% |
| CVX230317C00145000 | 2023-02-06 10:46AM EST | 145.00 | 23.25 | 29.00 | 29.65 | 0.00 | - | 16 | 790 | 37.65% |
| CVX230317C00150000 | 2023-02-07 3:44PM EST | 150.00 | 24.00 | 24.15 | 24.65 | +5.45 | +29.38% | 8 | 506 | 32.03% |
| CVX230317C00155000 | 2023-02-07 3:48PM EST | 155.00 | 19.49 | 19.35 | 19.90 | +3.89 | +24.94% | 52 | 524 | 29.18% |
| CVX230317C00160000 | 2023-02-07 3:47PM EST | 160.00 | 15.00 | 15.00 | 15.35 | +3.96 | +35.87% | 64 | 763 | 26.81% |
| CVX230317C00165000 | 2023-02-07 2:52PM EST | 165.00 | 10.70 | 11.00 | 11.25 | +2.51 | +30.65% | 65 | 1,402 | 25.50% |
| CVX230317C00170000 | 2023-02-07 3:55PM EST | 170.00 | 7.80 | 7.60 | 7.80 | +2.50 | +47.17% | 457 | 2,615 | 24.90% |
| CVX230317C00175000 | 2023-02-07 3:59PM EST | 175.00 | 4.93 | 4.80 | 5.00 | +1.73 | +54.06% | 576 | 2,232 | 24.23% |
| CVX230317C00180000 | 2023-02-07 3:54PM EST | 180.00 | 2.90 | 2.79 | 2.93 | +1.21 | +71.60% | 559 | 4,220 | 23.60% |
| CVX230317C00185000 | 2023-02-07 3:57PM EST | 185.00 | 1.52 | 1.46 | 1.53 | +0.67 | +78.82% | 900 | 3,989 | 22.89% |
| CVX230317C00190000 | 2023-02-07 3:57PM EST | 190.00 | 0.73 | 0.70 | 0.75 | +0.33 | +82.50% | 539 | 3,441 | 22.64% |
| CVX230317C00195000 | 2023-02-07 3:56PM EST | 195.00 | 0.35 | 0.34 | 0.37 | +0.15 | +75.00% | 86 | 4,222 | 22.93% |
| CVX230317C00200000 | 2023-02-07 3:59PM EST | 200.00 | 0.18 | 0.17 | 0.19 | +0.08 | +80.00% | 210 | 34,442 | 23.56% |
| CVX230317C00210000 | 2023-02-07 3:44PM EST | 210.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 94 | 2,900 | 25.39% |
| CVX230317C00220000 | 2023-02-03 12:20PM EST | 220.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 51 | 1,394 | 29.30% |
| CVX230317C00230000 | 2023-02-07 1:16PM EST | 230.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 43 | 1,254 | 34.18% |
| CVX230317C00240000 | 2023-01-30 9:32AM EST | 240.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 10 | 321 | 41.21% |
| CVX230317C00250000 | 2023-02-01 10:49AM EST | 250.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 208 | 42.97% |
| CVX230317C00260000 | 2023-02-01 10:49AM EST | 260.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 16 | 222 | 53.71% |
| CVX230317C00270000 | 2023-01-26 2:42PM EST | 270.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 4 | 52.93% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230317P00070000 | 2023-02-02 10:57AM EST | 70.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 436 | 107.42% |
| CVX230317P00075000 | 2023-02-01 10:51AM EST | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 108 | 104.30% |
| CVX230317P00080000 | 2023-02-01 10:50AM EST | 80.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 30 | 97.46% |
| CVX230317P00085000 | 2022-12-23 2:19PM EST | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 81 | 79.69% |
| CVX230317P00090000 | 2023-01-09 3:50PM EST | 90.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 152 | 80.08% |
| CVX230317P00095000 | 2023-02-06 1:27PM EST | 95.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 1 | 153 | 77.34% |
| CVX230317P00100000 | 2023-02-03 12:08PM EST | 100.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 403 | 71.29% |
| CVX230317P00105000 | 2023-01-27 12:37PM EST | 105.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 8 | 234 | 64.45% |
| CVX230317P00110000 | 2023-02-03 12:20PM EST | 110.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 166 | 60.55% |
| CVX230317P00115000 | 2023-02-02 2:54PM EST | 115.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 34 | 324 | 54.30% |
| CVX230317P00120000 | 2023-02-06 12:21PM EST | 120.00 | 0.09 | 0.03 | 0.14 | 0.00 | - | 33 | 812 | 50.10% |
| CVX230317P00125000 | 2023-02-06 12:20PM EST | 125.00 | 0.10 | 0.04 | 0.13 | -0.02 | -16.67% | 2 | 1,611 | 47.85% |
| CVX230317P00130000 | 2023-02-06 12:19PM EST | 130.00 | 0.18 | 0.07 | 0.16 | 0.00 | - | 20 | 710 | 44.24% |
| CVX230317P00135000 | 2023-02-07 10:35AM EST | 135.00 | 0.22 | 0.11 | 0.21 | -0.08 | -26.67% | 5 | 1,186 | 40.97% |
| CVX230317P00140000 | 2023-02-07 3:54PM EST | 140.00 | 0.25 | 0.20 | 0.28 | -0.13 | -34.21% | 57 | 2,210 | 37.79% |
| CVX230317P00145000 | 2023-02-07 3:02PM EST | 145.00 | 0.41 | 0.34 | 0.40 | -0.22 | -34.92% | 24 | 1,558 | 35.03% |
| CVX230317P00150000 | 2023-02-07 3:56PM EST | 150.00 | 0.60 | 0.58 | 0.63 | -0.43 | -41.75% | 49 | 2,116 | 32.98% |
| CVX230317P00155000 | 2023-02-07 3:50PM EST | 155.00 | 1.02 | 0.97 | 1.05 | -0.72 | -41.38% | 78 | 2,208 | 31.49% |
| CVX230317P00160000 | 2023-02-07 3:54PM EST | 160.00 | 1.64 | 1.62 | 1.73 | -1.01 | -38.11% | 194 | 3,150 | 30.16% |
| CVX230317P00165000 | 2023-02-07 3:53PM EST | 165.00 | 2.70 | 2.64 | 2.77 | -1.65 | -37.93% | 751 | 4,967 | 28.88% |
| CVX230317P00170000 | 2023-02-07 3:47PM EST | 170.00 | 4.30 | 4.20 | 4.35 | -2.05 | -32.28% | 282 | 4,429 | 27.92% |
| CVX230317P00175000 | 2023-02-07 3:57PM EST | 175.00 | 6.46 | 6.40 | 6.60 | -2.89 | -30.91% | 92 | 2,435 | 27.31% |
| CVX230317P00180000 | 2023-02-07 3:50PM EST | 180.00 | 9.56 | 9.40 | 9.65 | -3.30 | -25.66% | 513 | 2,379 | 27.47% |
| CVX230317P00185000 | 2023-02-07 3:20PM EST | 185.00 | 14.13 | 13.05 | 13.40 | -2.92 | -17.13% | 831 | 1,698 | 28.37% |
| CVX230317P00190000 | 2023-02-07 3:57PM EST | 190.00 | 17.56 | 17.40 | 17.85 | -6.76 | -27.80% | 13 | 400 | 31.18% |
| CVX230317P00195000 | 2023-02-06 1:56PM EST | 195.00 | 27.30 | 22.05 | 22.65 | 0.00 | - | 4 | 336 | 35.17% |
| CVX230317P00200000 | 2023-02-02 11:33AM EST | 200.00 | 31.71 | 26.90 | 27.60 | 0.00 | - | 2 | 192 | 39.69% |
| CVX230317P00210000 | 2023-01-30 11:31AM EST | 210.00 | 34.99 | 36.85 | 37.55 | 0.00 | - | 1 | 29 | 48.17% |
| CVX230317P00220000 | 2023-01-25 1:32PM EST | 220.00 | 42.35 | 46.85 | 47.50 | 0.00 | - | 2 | 17 | 52.55% |
| CVX230317P00230000 | 2022-12-06 3:14PM EST | 230.00 | 58.32 | 54.90 | 55.75 | 0.00 | - | 4 | 0 | 0.00% |
| CVX230317P00240000 | 2022-12-12 9:32AM EST | 240.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| CVX230317P00250000 | 2022-12-06 11:29AM EST | 250.00 | 75.08 | 76.50 | 77.10 | 0.00 | - | 3 | 0 | 67.26% |
| CVX230317P00270000 | 2023-01-26 3:53PM EST | 270.00 | 83.59 | 96.75 | 97.45 | 0.00 | - | 1 | 1 | 82.57% |
© 2023 Yahoo. All rights reserved.
