Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230616C00070000 | 2023-03-01 12:04PM EDT | 70.00 | 93.35 | 84.80 | 85.55 | 0.00 | - | 1 | 0 | 87.89% |
| CVX230616C00075000 | 2023-02-14 2:50PM EDT | 75.00 | 98.40 | 79.45 | 80.30 | 0.00 | - | 2 | 0 | 72.02% |
| CVX230616C00080000 | 2023-03-02 11:36AM EDT | 80.00 | 84.00 | 74.85 | 75.55 | 0.00 | - | 3 | 3 | 75.15% |
| CVX230616C00090000 | 2022-09-22 2:53PM EDT | 90.00 | 67.50 | 83.30 | 85.00 | 0.00 | - | 2 | 2 | 197.22% |
| CVX230616C00095000 | 2022-08-10 10:09AM EDT | 95.00 | 59.90 | 64.30 | 65.10 | 0.00 | - | 6 | 10 | 100.66% |
| CVX230616C00100000 | 2023-03-06 3:31PM EDT | 100.00 | 67.40 | 55.15 | 56.00 | 0.00 | - | 1 | 25 | 58.06% |
| CVX230616C00105000 | 2023-02-14 1:16PM EDT | 105.00 | 66.80 | 50.05 | 50.90 | 0.00 | - | 1 | 0 | 51.42% |
| CVX230616C00110000 | 2023-02-15 12:30PM EDT | 110.00 | 60.10 | 42.75 | 43.65 | 0.00 | - | 1 | 44 | 0.00% |
| CVX230616C00115000 | 2023-03-20 9:31AM EDT | 115.00 | 38.30 | 40.65 | 41.50 | -10.67 | -21.79% | 5 | 36 | 50.56% |
| CVX230616C00120000 | 2023-03-10 2:32PM EDT | 120.00 | 41.48 | 36.00 | 36.65 | 0.00 | - | 4 | 103 | 46.11% |
| CVX230616C00125000 | 2023-02-27 4:16PM EDT | 125.00 | 39.45 | 31.40 | 32.05 | 0.00 | - | 31 | 238 | 43.12% |
| CVX230616C00130000 | 2023-03-20 9:54AM EDT | 130.00 | 26.20 | 27.10 | 27.55 | -0.25 | -0.95% | 1 | 455 | 40.22% |
| CVX230616C00135000 | 2023-03-20 9:54AM EDT | 135.00 | 22.05 | 22.95 | 23.30 | +0.80 | +3.76% | 1 | 733 | 37.98% |
| CVX230616C00140000 | 2023-03-20 2:06PM EDT | 140.00 | 19.67 | 18.95 | 19.35 | +2.27 | +13.05% | 7 | 508 | 36.21% |
| CVX230616C00145000 | 2023-03-17 3:20PM EDT | 145.00 | 14.60 | 15.35 | 15.60 | 0.00 | - | 19 | 3,441 | 34.25% |
| CVX230616C00150000 | 2023-03-20 2:04PM EDT | 150.00 | 12.70 | 12.10 | 12.30 | +1.95 | +18.14% | 67 | 1,369 | 32.83% |
| CVX230616C00155000 | 2023-03-20 3:37PM EDT | 155.00 | 9.55 | 9.30 | 9.40 | +1.50 | +18.63% | 174 | 1,659 | 31.54% |
| CVX230616C00160000 | 2023-03-20 3:48PM EDT | 160.00 | 6.95 | 6.80 | 7.00 | +1.12 | +19.21% | 337 | 4,615 | 30.57% |
| CVX230616C00165000 | 2023-03-20 3:40PM EDT | 165.00 | 5.10 | 4.85 | 5.00 | +0.92 | +22.01% | 553 | 2,403 | 29.57% |
| CVX230616C00170000 | 2023-03-20 3:30PM EDT | 170.00 | 3.50 | 3.35 | 3.45 | +0.30 | +9.37% | 213 | 5,787 | 28.72% |
| CVX230616C00175000 | 2023-03-20 3:48PM EDT | 175.00 | 2.22 | 2.20 | 2.28 | +0.12 | +5.71% | 226 | 4,002 | 27.94% |
| CVX230616C00180000 | 2023-03-20 3:57PM EDT | 180.00 | 1.43 | 1.40 | 1.47 | +0.18 | +14.40% | 217 | 3,759 | 27.39% |
| CVX230616C00185000 | 2023-03-20 2:11PM EDT | 185.00 | 0.93 | 0.86 | 0.92 | -0.02 | -2.11% | 40 | 3,073 | 26.95% |
| CVX230616C00190000 | 2023-03-20 3:53PM EDT | 190.00 | 0.55 | 0.51 | 0.58 | 0.00 | - | 46 | 5,374 | 26.81% |
| CVX230616C00195000 | 2023-03-20 2:12PM EDT | 195.00 | 0.35 | 0.30 | 0.36 | -0.01 | -2.78% | 2 | 3,962 | 26.71% |
| CVX230616C00200000 | 2023-03-20 3:56PM EDT | 200.00 | 0.21 | 0.21 | 0.24 | +0.01 | +5.00% | 191 | 6,006 | 27.05% |
| CVX230616C00210000 | 2023-03-20 3:55PM EDT | 210.00 | 0.14 | 0.05 | 0.11 | +0.02 | +16.67% | 21 | 3,483 | 27.78% |
| CVX230616C00220000 | 2023-03-17 3:16PM EDT | 220.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 10 | 1,779 | 29.10% |
| CVX230616C00230000 | 2023-03-20 3:00PM EDT | 230.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 6 | 1,624 | 30.86% |
| CVX230616C00240000 | 2023-03-17 10:31AM EDT | 240.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 2,251 | 33.59% |
| CVX230616C00250000 | 2023-03-20 2:53PM EDT | 250.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 4 | 975 | 37.89% |
| CVX230616C00260000 | 2023-03-20 3:58PM EDT | 260.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 339 | 37.89% |
| CVX230616C00270000 | 2023-03-13 9:43AM EDT | 270.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 219 | 43.16% |
| CVX230616C00280000 | 2023-03-20 2:53PM EDT | 280.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 4 | 295 | 43.75% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230616P00070000 | 2023-03-16 2:56PM EDT | 70.00 | 0.10 | 0.04 | 0.15 | 0.00 | - | 2 | 381 | 67.09% |
| CVX230616P00075000 | 2023-03-20 12:30PM EDT | 75.00 | 0.12 | 0.05 | 0.16 | -0.01 | -7.69% | 2 | 428 | 62.40% |
| CVX230616P00080000 | 2023-03-16 9:52AM EDT | 80.00 | 0.18 | 0.09 | 0.23 | 0.00 | - | 20 | 179 | 60.55% |
| CVX230616P00085000 | 2023-03-20 1:44PM EDT | 85.00 | 0.16 | 0.13 | 0.22 | -0.12 | -42.86% | 40 | 191 | 56.15% |
| CVX230616P00090000 | 2023-03-16 11:19AM EDT | 90.00 | 0.36 | 0.18 | 0.33 | 0.00 | - | 3 | 157 | 54.30% |
| CVX230616P00095000 | 2023-03-20 9:42AM EDT | 95.00 | 0.37 | 0.25 | 0.40 | +0.20 | +117.65% | 99 | 118 | 51.47% |
| CVX230616P00100000 | 2023-03-17 3:36PM EDT | 100.00 | 0.52 | 0.35 | 0.49 | 0.00 | - | 20 | 1,187 | 50.24% |
| CVX230616P00105000 | 2023-03-20 3:59PM EDT | 105.00 | 0.49 | 0.46 | 0.57 | +0.01 | +2.08% | 70 | 968 | 46.78% |
| CVX230616P00110000 | 2023-03-17 9:30AM EDT | 110.00 | 0.79 | 0.63 | 0.71 | 0.00 | - | 1 | 817 | 43.99% |
| CVX230616P00115000 | 2023-03-20 11:27AM EDT | 115.00 | 0.90 | 0.87 | 0.94 | -0.40 | -30.77% | 7 | 1,147 | 41.87% |
| CVX230616P00120000 | 2023-03-20 9:52AM EDT | 120.00 | 1.45 | 1.19 | 1.25 | -0.04 | -2.68% | 47 | 3,985 | 39.84% |
| CVX230616P00125000 | 2023-03-20 9:55AM EDT | 125.00 | 1.98 | 1.62 | 1.69 | -0.40 | -16.81% | 8 | 2,764 | 38.11% |
| CVX230616P00130000 | 2023-03-20 3:18PM EDT | 130.00 | 2.19 | 2.21 | 2.32 | -1.01 | -31.56% | 270 | 4,088 | 36.69% |
| CVX230616P00135000 | 2023-03-20 2:11PM EDT | 135.00 | 3.05 | 3.00 | 3.10 | -0.61 | -16.67% | 119 | 2,632 | 35.09% |
| CVX230616P00140000 | 2023-03-20 1:43PM EDT | 140.00 | 3.95 | 4.05 | 4.15 | -1.35 | -25.47% | 108 | 6,504 | 33.69% |
| CVX230616P00145000 | 2023-03-20 3:29PM EDT | 145.00 | 5.35 | 5.45 | 5.55 | -1.65 | -23.57% | 61 | 5,057 | 32.54% |
| CVX230616P00150000 | 2023-03-20 12:49PM EDT | 150.00 | 7.38 | 7.20 | 7.30 | -1.52 | -17.08% | 14 | 7,439 | 31.42% |
| CVX230616P00155000 | 2023-03-20 3:38PM EDT | 155.00 | 9.20 | 9.35 | 9.45 | -2.65 | -22.36% | 63 | 3,920 | 30.34% |
| CVX230616P00160000 | 2023-03-20 3:46PM EDT | 160.00 | 11.90 | 11.90 | 12.20 | -2.30 | -16.20% | 221 | 3,460 | 29.85% |
| CVX230616P00165000 | 2023-03-20 11:19AM EDT | 165.00 | 15.40 | 14.95 | 15.15 | -2.65 | -14.68% | 29 | 2,403 | 28.63% |
| CVX230616P00170000 | 2023-03-20 1:50PM EDT | 170.00 | 17.97 | 18.45 | 18.75 | -2.68 | -12.98% | 23 | 4,835 | 28.27% |
| CVX230616P00175000 | 2023-03-20 12:46PM EDT | 175.00 | 22.50 | 22.25 | 22.60 | -0.40 | -1.75% | 1 | 3,110 | 27.50% |
| CVX230616P00180000 | 2023-03-20 9:50AM EDT | 180.00 | 28.45 | 26.50 | 26.95 | +0.10 | +0.35% | 1 | 2,424 | 27.76% |
| CVX230616P00185000 | 2023-03-17 10:55AM EDT | 185.00 | 32.83 | 30.80 | 31.55 | 0.00 | - | 4 | 1,782 | 28.48% |
| CVX230616P00190000 | 2023-03-15 3:57PM EDT | 190.00 | 36.97 | 35.35 | 36.30 | 0.00 | - | 7 | 1,015 | 29.52% |
| CVX230616P00195000 | 2023-03-07 4:32PM EDT | 195.00 | 30.95 | 40.15 | 41.10 | 0.00 | - | 3 | 302 | 30.41% |
| CVX230616P00200000 | 2023-03-16 1:00PM EDT | 200.00 | 45.40 | 45.15 | 45.80 | 0.00 | - | 7 | 150 | 29.35% |
| CVX230616P00210000 | 2023-03-16 3:18PM EDT | 210.00 | 56.45 | 55.15 | 55.80 | 0.00 | - | 55 | 301 | 33.69% |
| CVX230616P00220000 | 2023-02-22 4:39PM EDT | 220.00 | 60.15 | 65.15 | 65.80 | 0.00 | - | 155 | 0 | 37.74% |
| CVX230616P00230000 | 2023-03-13 9:49AM EDT | 230.00 | 73.70 | 75.15 | 75.80 | 0.00 | - | 3 | 0 | 41.53% |
| CVX230616P00240000 | 2023-02-15 4:13PM EDT | 240.00 | 71.45 | 87.90 | 88.70 | 0.00 | - | 152 | 0 | 68.20% |
| CVX230616P00250000 | 2023-03-16 3:11PM EDT | 250.00 | 95.81 | 95.15 | 95.80 | 0.00 | - | 4 | 0 | 48.44% |
| CVX230616P00260000 | 2023-03-20 3:31PM EDT | 260.00 | 104.75 | 105.15 | 105.80 | +30.60 | +41.27% | 1 | 0 | 51.61% |
| CVX230616P00270000 | 2023-01-26 4:54PM EDT | 270.00 | 83.77 | 107.15 | 108.00 | 0.00 | - | - | 0 | 0.00% |
| CVX230616P00280000 | 2023-01-27 10:31AM EDT | 280.00 | 97.18 | 117.15 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
