Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230317C00090000 | 2022-09-21 11:43AM EDT | 90.00 | 68.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX230317C00095000 | 2022-07-28 12:32PM EDT | 95.00 | 56.25 | 69.05 | 70.40 | 0.00 | - | - | 3 | 125.15% |
| CVX230317C00100000 | 2022-08-09 2:19PM EDT | 100.00 | 55.95 | 57.40 | 58.05 | 0.00 | - | 3 | 2 | 90.06% |
| CVX230317C00105000 | 2022-08-24 9:44AM EDT | 105.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| CVX230317C00110000 | 2022-08-18 10:00AM EDT | 110.00 | 51.46 | 48.20 | 49.90 | 0.00 | - | 14 | 1 | 80.62% |
| CVX230317C00115000 | 2022-08-17 12:22PM EDT | 115.00 | 44.48 | 44.40 | 44.80 | 0.00 | - | 2 | 11 | 75.55% |
| CVX230317C00120000 | 2022-09-26 11:33AM EDT | 120.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX230317C00125000 | 2022-09-28 12:20PM EDT | 125.00 | 26.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVX230317C00130000 | 2022-09-27 1:46PM EDT | 130.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX230317C00135000 | 2022-09-27 10:15AM EDT | 135.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX230317C00140000 | 2022-09-28 11:09AM EDT | 140.00 | 16.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230317C00145000 | 2022-09-28 3:39PM EDT | 145.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX230317C00150000 | 2022-09-28 3:34PM EDT | 150.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| CVX230317C00155000 | 2022-09-28 11:55AM EDT | 155.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CVX230317C00160000 | 2022-09-28 3:43PM EDT | 160.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| CVX230317C00165000 | 2022-09-28 3:57PM EDT | 165.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| CVX230317C00170000 | 2022-09-28 2:32PM EDT | 170.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| CVX230317C00175000 | 2022-09-28 3:36PM EDT | 175.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVX230317C00180000 | 2022-09-28 3:55PM EDT | 180.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 6.25% |
| CVX230317C00185000 | 2022-09-28 10:04AM EDT | 185.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX230317C00190000 | 2022-09-28 11:55AM EDT | 190.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX230317C00195000 | 2022-09-27 3:03PM EDT | 195.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX230317C00200000 | 2022-09-28 12:55PM EDT | 200.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVX230317C00210000 | 2022-09-28 9:31AM EDT | 210.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX230317C00220000 | 2022-09-23 12:41PM EDT | 220.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| CVX230317C00230000 | 2022-09-26 11:06AM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX230317C00240000 | 2022-09-26 3:09PM EDT | 240.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230317P00070000 | 2022-09-27 9:30AM EDT | 70.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CVX230317P00075000 | 2022-09-22 2:19PM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX230317P00080000 | 2022-09-19 3:12PM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX230317P00085000 | 2022-09-19 3:07PM EDT | 85.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX230317P00090000 | 2022-09-27 10:22AM EDT | 90.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CVX230317P00095000 | 2022-09-28 12:11PM EDT | 95.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CVX230317P00100000 | 2022-09-27 2:39PM EDT | 100.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX230317P00105000 | 2022-09-28 1:15PM EDT | 105.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX230317P00110000 | 2022-09-27 12:53PM EDT | 110.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVX230317P00115000 | 2022-09-28 12:41PM EDT | 115.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVX230317P00120000 | 2022-09-28 3:51PM EDT | 120.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| CVX230317P00125000 | 2022-09-28 3:54PM EDT | 125.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1,952 | 0 | 6.25% |
| CVX230317P00130000 | 2022-09-28 3:29PM EDT | 130.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVX230317P00135000 | 2022-09-28 2:17PM EDT | 135.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 3.13% |
| CVX230317P00140000 | 2022-09-28 1:59PM EDT | 140.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| CVX230317P00145000 | 2022-09-28 11:47AM EDT | 145.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.20% |
| CVX230317P00150000 | 2022-09-28 1:54PM EDT | 150.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| CVX230317P00155000 | 2022-09-28 10:15AM EDT | 155.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX230317P00160000 | 2022-09-28 3:41PM EDT | 160.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CVX230317P00165000 | 2022-09-23 1:00PM EDT | 165.00 | 25.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX230317P00170000 | 2022-09-21 12:55PM EDT | 170.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CVX230317P00175000 | 2022-09-21 11:00AM EDT | 175.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX230317P00180000 | 2022-09-26 3:39PM EDT | 180.00 | 41.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230317P00185000 | 2022-09-12 10:15AM EDT | 185.00 | 27.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230317P00190000 | 2022-09-15 10:46AM EDT | 190.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX230317P00195000 | 2022-09-15 1:01PM EDT | 195.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX230317P00200000 | 2022-08-29 9:52AM EDT | 200.00 | 39.25 | 58.15 | 59.25 | 0.00 | - | 2 | 6 | 48.36% |
| CVX230317P00230000 | 2022-08-19 2:32PM EDT | 230.00 | 72.20 | 72.55 | 75.20 | 0.00 | - | 5 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
