Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230915C00105000 | 2023-03-09 3:02PM EDT | 105.00 | 58.76 | 53.40 | 54.10 | 0.00 | - | 4 | 10 | 42.04% |
| CVX230915C00110000 | 2023-03-16 10:00AM EDT | 110.00 | 45.25 | 48.80 | 49.35 | 0.00 | - | 10 | 47 | 39.84% |
| CVX230915C00115000 | 2023-03-24 10:48AM EDT | 115.00 | 40.95 | 44.25 | 45.00 | 0.00 | - | 6 | 290 | 39.66% |
| CVX230915C00120000 | 2023-03-23 11:15AM EDT | 120.00 | 40.45 | 39.85 | 40.45 | 0.00 | - | 3 | 151 | 37.79% |
| CVX230915C00125000 | 2023-03-24 9:59AM EDT | 125.00 | 32.25 | 35.45 | 36.05 | 0.00 | - | 2 | 53 | 36.20% |
| CVX230915C00130000 | 2023-03-27 11:47AM EDT | 130.00 | 30.95 | 31.45 | 31.95 | +0.35 | +1.14% | 2 | 178 | 35.28% |
| CVX230915C00135000 | 2023-03-24 2:24PM EDT | 135.00 | 26.70 | 27.25 | 27.80 | 0.00 | - | 10 | 86 | 33.64% |
| CVX230915C00140000 | 2023-03-24 9:51AM EDT | 140.00 | 20.30 | 23.50 | 23.85 | 0.00 | - | 11 | 340 | 32.12% |
| CVX230915C00145000 | 2023-03-24 1:28PM EDT | 145.00 | 19.35 | 20.10 | 20.35 | 0.00 | - | 66 | 411 | 31.30% |
| CVX230915C00150000 | 2023-03-27 10:17AM EDT | 150.00 | 16.60 | 16.95 | 17.20 | +0.19 | +1.16% | 1 | 944 | 30.70% |
| CVX230915C00155000 | 2023-03-24 3:52PM EDT | 155.00 | 13.50 | 13.95 | 14.15 | 0.00 | - | 15 | 313 | 29.66% |
| CVX230915C00160000 | 2023-03-27 9:32AM EDT | 160.00 | 11.52 | 11.35 | 11.55 | +0.32 | +2.86% | 1 | 854 | 29.00% |
| CVX230915C00165000 | 2023-03-27 10:18AM EDT | 165.00 | 8.80 | 9.10 | 9.30 | -0.20 | -2.22% | 54 | 2,309 | 28.45% |
| CVX230915C00170000 | 2023-03-27 10:48AM EDT | 170.00 | 6.73 | 7.15 | 7.30 | -0.36 | -5.08% | 20 | 2,120 | 27.77% |
| CVX230915C00175000 | 2023-03-27 12:02PM EDT | 175.00 | 5.45 | 5.40 | 5.55 | +0.05 | +0.93% | 81 | 2,270 | 26.96% |
| CVX230915C00180000 | 2023-03-27 11:58AM EDT | 180.00 | 4.10 | 4.15 | 4.25 | -0.10 | -2.38% | 48 | 946 | 26.59% |
| CVX230915C00185000 | 2023-03-27 11:08AM EDT | 185.00 | 2.90 | 3.10 | 3.15 | -0.23 | -7.35% | 55 | 690 | 26.09% |
| CVX230915C00190000 | 2023-03-27 10:54AM EDT | 190.00 | 2.09 | 2.25 | 2.34 | -0.19 | -8.33% | 25 | 667 | 25.81% |
| CVX230915C00195000 | 2023-03-27 10:26AM EDT | 195.00 | 1.53 | 1.61 | 1.67 | -0.15 | -8.93% | 15 | 484 | 25.38% |
| CVX230915C00200000 | 2023-03-27 11:27AM EDT | 200.00 | 1.11 | 1.12 | 1.19 | -0.11 | -9.02% | 9 | 593 | 25.09% |
| CVX230915C00210000 | 2023-03-27 10:27AM EDT | 210.00 | 0.59 | 0.53 | 0.61 | +0.04 | +7.27% | 20 | 1,292 | 24.87% |
| CVX230915C00220000 | 2023-03-21 9:59AM EDT | 220.00 | 0.40 | 0.22 | 0.40 | 0.00 | - | 1 | 180 | 25.88% |
| CVX230915C00230000 | 2023-03-27 10:38AM EDT | 230.00 | 0.20 | 0.10 | 0.19 | -0.02 | -9.09% | 11 | 82 | 25.51% |
| CVX230915C00240000 | 2023-03-22 11:29AM EDT | 240.00 | 0.12 | 0.03 | 0.16 | 0.00 | - | 2 | 132 | 27.25% |
| CVX230915C00250000 | 2023-03-07 10:31AM EDT | 250.00 | 0.14 | 0.01 | 0.09 | 0.00 | - | 10 | 31 | 27.39% |
| CVX230915C00260000 | 2023-03-16 11:09AM EDT | 260.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 1 | 7 | 31.30% |
| CVX230915C00270000 | 2023-03-20 12:11PM EDT | 270.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 56 | 29.30% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230915P00080000 | 2023-03-16 9:51AM EDT | 80.00 | 0.55 | 0.28 | 0.39 | 0.00 | - | - | 62 | 50.93% |
| CVX230915P00085000 | 2023-03-14 12:00PM EDT | 85.00 | 0.32 | 0.38 | 0.49 | 0.00 | - | 20 | 69 | 48.71% |
| CVX230915P00090000 | 2023-03-21 1:36PM EDT | 90.00 | 0.50 | 0.50 | 0.62 | 0.00 | - | 26 | 50 | 46.70% |
| CVX230915P00095000 | 2023-03-24 12:23PM EDT | 95.00 | 0.81 | 0.64 | 0.78 | 0.00 | - | 1 | 108 | 44.78% |
| CVX230915P00100000 | 2023-03-24 12:23PM EDT | 100.00 | 1.01 | 0.83 | 0.97 | 0.00 | - | 1 | 77 | 42.85% |
| CVX230915P00105000 | 2023-03-24 3:03PM EDT | 105.00 | 1.21 | 1.07 | 1.12 | 0.00 | - | 1 | 74 | 40.31% |
| CVX230915P00110000 | 2023-03-23 1:02PM EDT | 110.00 | 1.40 | 1.38 | 1.43 | 0.00 | - | 5 | 506 | 38.79% |
| CVX230915P00115000 | 2023-03-23 3:50PM EDT | 115.00 | 2.05 | 1.77 | 1.83 | 0.00 | - | 24 | 315 | 37.43% |
| CVX230915P00120000 | 2023-03-24 3:41PM EDT | 120.00 | 2.55 | 2.25 | 2.31 | 0.00 | - | 3 | 434 | 36.00% |
| CVX230915P00125000 | 2023-03-24 11:43AM EDT | 125.00 | 3.55 | 2.85 | 2.94 | 0.00 | - | 1 | 1,850 | 34.78% |
| CVX230915P00130000 | 2023-03-24 12:42PM EDT | 130.00 | 4.30 | 3.60 | 3.75 | 0.00 | - | 72 | 634 | 33.73% |
| CVX230915P00135000 | 2023-03-24 9:52AM EDT | 135.00 | 6.25 | 4.60 | 4.75 | 0.00 | - | 18 | 859 | 32.73% |
| CVX230915P00140000 | 2023-03-27 12:03PM EDT | 140.00 | 5.82 | 5.80 | 5.90 | -0.53 | -8.35% | 17 | 1,286 | 31.60% |
| CVX230915P00145000 | 2023-03-27 11:56AM EDT | 145.00 | 7.45 | 7.25 | 7.35 | -0.45 | -5.70% | 15 | 775 | 30.69% |
| CVX230915P00150000 | 2023-03-27 11:56AM EDT | 150.00 | 9.20 | 9.00 | 9.15 | -0.97 | -9.54% | 20 | 2,086 | 30.01% |
| CVX230915P00155000 | 2023-03-27 12:09PM EDT | 155.00 | 11.20 | 11.00 | 11.15 | -0.63 | -5.33% | 23 | 763 | 29.12% |
| CVX230915P00160000 | 2023-03-27 12:11PM EDT | 160.00 | 13.45 | 13.35 | 13.45 | -0.80 | -5.61% | 20 | 1,467 | 28.24% |
| CVX230915P00165000 | 2023-03-24 3:32PM EDT | 165.00 | 17.00 | 16.00 | 16.10 | 0.00 | - | 34 | 957 | 27.44% |
| CVX230915P00170000 | 2023-03-24 11:32AM EDT | 170.00 | 21.85 | 19.00 | 19.25 | 0.00 | - | 11 | 1,109 | 27.09% |
| CVX230915P00175000 | 2023-03-20 2:31PM EDT | 175.00 | 24.35 | 22.30 | 22.70 | 0.00 | - | 1 | 398 | 26.75% |
| CVX230915P00180000 | 2023-03-21 3:48PM EDT | 180.00 | 24.62 | 25.80 | 26.25 | 0.00 | - | 1 | 234 | 25.94% |
| CVX230915P00185000 | 2023-03-17 1:41PM EDT | 185.00 | 34.45 | 29.80 | 30.20 | 0.00 | - | 6 | 193 | 25.51% |
| CVX230915P00190000 | 2023-03-17 10:21AM EDT | 190.00 | 37.40 | 34.10 | 34.60 | 0.00 | - | 1 | 145 | 25.92% |
| CVX230915P00195000 | 2023-02-24 3:23PM EDT | 195.00 | 34.75 | 39.80 | 40.25 | 0.00 | - | 2 | 128 | 30.55% |
| CVX230915P00200000 | 2023-02-24 4:40PM EDT | 200.00 | 38.95 | 44.10 | 44.90 | 0.00 | - | 12 | 39 | 31.51% |
| CVX230915P00210000 | 2023-01-31 11:49AM EDT | 210.00 | 38.85 | 47.05 | 47.85 | 0.00 | - | 2 | 1 | 0.00% |
| CVX230915P00230000 | 2023-01-30 11:08AM EDT | 230.00 | 53.90 | 67.60 | 68.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
