Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240119C00047500 | 2022-06-08 11:49AM EDT | 47.50 | 134.21 | 98.10 | 99.90 | 0.00 | - | 2 | 2 | 52.25% |
| CVX240119C00050000 | 2022-06-13 11:55AM EDT | 50.00 | 118.49 | 95.80 | 97.35 | 0.00 | - | 5 | 14 | 49.46% |
| CVX240119C00055000 | 2022-02-03 3:13PM EDT | 55.00 | 80.00 | 101.35 | 106.00 | 0.00 | - | 1 | 1 | 99.52% |
| CVX240119C00060000 | 2022-03-09 10:37AM EDT | 60.00 | 105.45 | 106.60 | 111.00 | 0.00 | - | 1 | 0 | 126.18% |
| CVX240119C00065000 | 2022-05-17 3:53PM EDT | 65.00 | 108.61 | 90.20 | 92.20 | 0.00 | - | 27 | 4 | 77.12% |
| CVX240119C00070000 | 2022-05-16 1:32PM EDT | 70.00 | 103.65 | 94.10 | 95.90 | 0.00 | - | 1 | 1 | 97.34% |
| CVX240119C00075000 | 2022-06-17 2:00PM EDT | 75.00 | 72.05 | 71.55 | 73.05 | 0.00 | - | 2 | 2 | 36.92% |
| CVX240119C00080000 | 2022-06-17 12:15PM EDT | 80.00 | 69.37 | 67.15 | 68.40 | 0.00 | - | 1 | 51 | 35.66% |
| CVX240119C00085000 | 2022-06-17 10:28AM EDT | 85.00 | 66.50 | 62.80 | 64.05 | 0.00 | - | 45 | 12 | 35.41% |
| CVX240119C00087500 | 2022-06-15 3:05PM EDT | 87.50 | 78.08 | 60.55 | 61.90 | 0.00 | - | 3 | 7 | 35.21% |
| CVX240119C00090000 | 2022-06-17 2:14PM EDT | 90.00 | 60.50 | 58.40 | 59.40 | 0.00 | - | 29 | 69 | 33.68% |
| CVX240119C00092500 | 2022-06-23 2:05PM EDT | 92.50 | 52.35 | 56.40 | 57.15 | 0.00 | - | 3 | 68 | 33.04% |
| CVX240119C00095000 | 2022-06-22 3:53PM EDT | 95.00 | 56.82 | 54.20 | 55.10 | 0.00 | - | 30 | 61 | 32.97% |
| CVX240119C00097500 | 2022-01-26 4:06PM EDT | 97.50 | 37.49 | 42.90 | 47.15 | 0.00 | - | 242 | 99 | 0.00% |
| CVX240119C00100000 | 2022-06-28 9:55AM EDT | 100.00 | 55.10 | 49.85 | 51.25 | 0.00 | - | 2 | 694 | 33.15% |
| CVX240119C00105000 | 2022-06-28 10:28AM EDT | 105.00 | 51.15 | 46.05 | 47.20 | 0.00 | - | 15 | 1,429 | 32.40% |
| CVX240119C00110000 | 2022-07-01 3:50PM EDT | 110.00 | 43.67 | 42.45 | 44.00 | +1.40 | +3.31% | 1 | 452 | 33.17% |
| CVX240119C00115000 | 2022-06-30 3:22PM EDT | 115.00 | 39.20 | 39.70 | 40.45 | 0.00 | - | 1 | 458 | 32.77% |
| CVX240119C00120000 | 2022-06-24 2:01PM EDT | 120.00 | 35.88 | 36.50 | 37.40 | 0.00 | - | 50 | 1,800 | 32.96% |
| CVX240119C00125000 | 2022-07-01 10:22AM EDT | 125.00 | 31.85 | 33.45 | 34.30 | -5.10 | -13.80% | 7 | 475 | 32.72% |
| CVX240119C00130000 | 2022-07-01 9:37AM EDT | 130.00 | 31.30 | 30.65 | 31.55 | -0.35 | -1.11% | 1 | 1,003 | 32.76% |
| CVX240119C00135000 | 2022-06-30 3:21PM EDT | 135.00 | 27.10 | 27.95 | 28.45 | 0.00 | - | 6 | 1,197 | 31.99% |
| CVX240119C00140000 | 2022-07-01 3:52PM EDT | 140.00 | 25.70 | 25.40 | 26.45 | +0.80 | +3.21% | 14 | 431 | 32.60% |
| CVX240119C00145000 | 2022-07-01 1:07PM EDT | 145.00 | 22.95 | 23.20 | 23.90 | -0.75 | -3.16% | 2 | 2,195 | 32.15% |
| CVX240119C00150000 | 2022-07-01 3:23PM EDT | 150.00 | 21.25 | 21.05 | 21.55 | +1.00 | +4.94% | 26 | 1,607 | 31.77% |
| CVX240119C00155000 | 2022-07-01 10:41AM EDT | 155.00 | 17.90 | 19.05 | 19.75 | -1.35 | -7.01% | 2 | 704 | 31.92% |
| CVX240119C00160000 | 2022-07-01 9:42AM EDT | 160.00 | 17.90 | 17.10 | 17.90 | +0.25 | +1.42% | 5 | 2,002 | 31.80% |
| CVX240119C00165000 | 2022-06-30 9:31AM EDT | 165.00 | 15.17 | 15.60 | 16.35 | 0.00 | - | 4 | 336 | 31.89% |
| CVX240119C00170000 | 2022-06-29 11:35AM EDT | 170.00 | 14.75 | 14.10 | 14.70 | 0.00 | - | 2 | 409 | 31.65% |
| CVX240119C00175000 | 2022-07-01 3:57PM EDT | 175.00 | 12.98 | 12.75 | 13.15 | +0.13 | +1.01% | 5 | 1,084 | 31.37% |
| CVX240119C00180000 | 2022-07-01 9:47AM EDT | 180.00 | 11.60 | 11.20 | 12.10 | -0.29 | -2.44% | 2 | 550 | 31.64% |
| CVX240119C00185000 | 2022-06-24 12:11PM EDT | 185.00 | 10.65 | 10.30 | 10.75 | 0.00 | - | 1 | 90 | 31.31% |
| CVX240119C00190000 | 2022-06-30 12:31PM EDT | 190.00 | 9.85 | 9.30 | 9.95 | 0.00 | - | 3 | 1,188 | 31.64% |
| CVX240119C00195000 | 2022-07-01 3:57PM EDT | 195.00 | 8.60 | 7.40 | 8.85 | -0.05 | -0.58% | 8 | 208 | 31.38% |
| CVX240119C00200000 | 2022-07-01 1:25PM EDT | 200.00 | 7.80 | 7.40 | 8.00 | -0.05 | -0.64% | 8 | 690 | 31.37% |
| CVX240119C00210000 | 2022-07-01 9:34AM EDT | 210.00 | 6.30 | 5.20 | 6.55 | +0.10 | +1.61% | 5 | 254 | 31.39% |
| CVX240119C00220000 | 2022-07-01 1:39PM EDT | 220.00 | 5.15 | 4.15 | 5.95 | -1.35 | -20.77% | 3 | 515 | 32.54% |
| CVX240119C00230000 | 2022-06-30 10:16AM EDT | 230.00 | 4.50 | 3.90 | 4.45 | 0.00 | - | 2 | 85 | 31.56% |
| CVX240119C00240000 | 2022-07-01 12:20PM EDT | 240.00 | 3.25 | 3.35 | 3.60 | -0.05 | -1.52% | 4 | 667 | 31.47% |
| CVX240119C00250000 | 2022-06-27 10:42AM EDT | 250.00 | 2.98 | 2.00 | 3.60 | 0.00 | - | 1 | 144 | 33.18% |
| CVX240119C00260000 | 2022-06-29 12:30PM EDT | 260.00 | 2.43 | 1.80 | 3.05 | 0.00 | - | 1 | 191 | 33.34% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240119P00047500 | 2022-06-30 9:56AM EDT | 47.50 | 0.96 | 0.62 | 1.25 | 0.00 | - | 1 | 262 | 52.83% |
| CVX240119P00050000 | 2022-07-01 1:56PM EDT | 50.00 | 1.07 | 1.06 | 1.16 | -0.02 | -1.83% | 6 | 609 | 52.37% |
| CVX240119P00055000 | 2022-06-23 12:46PM EDT | 55.00 | 1.30 | 0.91 | 1.50 | 0.00 | - | 2 | 59 | 51.32% |
| CVX240119P00060000 | 2022-06-22 11:58AM EDT | 60.00 | 1.34 | 1.14 | 1.95 | 0.00 | - | 1 | 140 | 50.21% |
| CVX240119P00065000 | 2022-06-22 10:18AM EDT | 65.00 | 1.80 | 1.48 | 2.20 | 0.00 | - | 2 | 150 | 47.66% |
| CVX240119P00070000 | 2022-06-30 9:50AM EDT | 70.00 | 2.20 | 1.79 | 2.70 | 0.00 | - | 1 | 37 | 46.36% |
| CVX240119P00075000 | 2022-06-29 1:58PM EDT | 75.00 | 2.75 | 2.24 | 3.25 | 0.00 | - | 1 | 85 | 45.03% |
| CVX240119P00080000 | 2022-06-29 12:39PM EDT | 80.00 | 3.35 | 2.75 | 3.90 | 0.00 | - | 1 | 85 | 43.87% |
| CVX240119P00085000 | 2022-07-01 2:45PM EDT | 85.00 | 4.22 | 3.45 | 4.55 | -0.18 | -4.09% | 1 | 207 | 42.49% |
| CVX240119P00087500 | 2022-05-31 12:50PM EDT | 87.50 | 2.30 | 4.40 | 4.75 | 0.00 | - | 2 | 439 | 41.37% |
| CVX240119P00090000 | 2022-06-27 9:32AM EDT | 90.00 | 4.69 | 4.15 | 5.40 | 0.00 | - | 1 | 650 | 41.53% |
| CVX240119P00092500 | 2022-06-16 1:51PM EDT | 92.50 | 4.10 | 4.60 | 5.55 | 0.00 | - | 5 | 1,619 | 40.22% |
| CVX240119P00095000 | 2022-06-23 2:14PM EDT | 95.00 | 6.40 | 5.60 | 6.00 | 0.00 | - | 1 | 100 | 39.70% |
| CVX240119P00097500 | 2022-04-11 10:49AM EDT | 97.50 | 4.65 | 4.45 | 5.15 | 0.00 | - | 1 | 20 | 35.83% |
| CVX240119P00100000 | 2022-07-01 9:33AM EDT | 100.00 | 6.80 | 6.00 | 7.10 | +0.52 | +8.28% | 1 | 235 | 38.98% |
| CVX240119P00105000 | 2022-06-23 11:36AM EDT | 105.00 | 8.50 | 7.65 | 8.30 | 0.00 | - | 8 | 87 | 38.23% |
| CVX240119P00110000 | 2022-07-01 3:11PM EDT | 110.00 | 9.55 | 9.05 | 9.65 | -0.30 | -3.05% | 5 | 386 | 37.54% |
| CVX240119P00115000 | 2022-07-01 3:17PM EDT | 115.00 | 11.05 | 9.95 | 11.10 | -0.35 | -3.07% | 5 | 63 | 36.81% |
| CVX240119P00120000 | 2022-07-01 3:24PM EDT | 120.00 | 12.75 | 12.00 | 13.25 | -0.25 | -1.92% | 5 | 2,266 | 37.07% |
| CVX240119P00125000 | 2022-07-01 3:17PM EDT | 125.00 | 14.55 | 13.80 | 14.60 | -0.30 | -2.02% | 5 | 1,200 | 35.71% |
| CVX240119P00130000 | 2022-06-30 9:33AM EDT | 130.00 | 16.68 | 15.30 | 16.60 | 0.00 | - | 1 | 1,898 | 35.21% |
| CVX240119P00135000 | 2022-06-30 10:13AM EDT | 135.00 | 18.15 | 18.10 | 18.75 | 0.00 | - | 2 | 326 | 34.72% |
| CVX240119P00140000 | 2022-06-23 1:49PM EDT | 140.00 | 22.80 | 19.80 | 21.05 | 0.00 | - | 1 | 1,650 | 34.24% |
| CVX240119P00145000 | 2022-06-17 12:09PM EDT | 145.00 | 21.95 | 22.90 | 23.80 | 0.00 | - | 11 | 30 | 34.17% |
| CVX240119P00150000 | 2022-07-01 2:43PM EDT | 150.00 | 26.65 | 25.35 | 26.85 | -0.88 | -3.20% | 9 | 255 | 34.31% |
| CVX240119P00155000 | 2022-07-01 3:25PM EDT | 155.00 | 29.20 | 27.75 | 29.30 | +1.15 | +4.10% | 10 | 252 | 33.41% |
| CVX240119P00160000 | 2022-07-01 10:09AM EDT | 160.00 | 33.65 | 31.45 | 32.10 | +4.70 | +16.23% | 5 | 580 | 32.81% |
| CVX240119P00165000 | 2022-07-01 10:49AM EDT | 165.00 | 37.00 | 34.40 | 35.40 | +3.80 | +11.45% | 4 | 292 | 32.70% |
| CVX240119P00170000 | 2022-06-28 3:40PM EDT | 170.00 | 36.10 | 37.00 | 38.70 | 0.00 | - | 1 | 554 | 32.40% |
| CVX240119P00175000 | 2022-06-30 10:12AM EDT | 175.00 | 41.10 | 41.15 | 42.20 | 0.00 | - | 2 | 64 | 32.21% |
| CVX240119P00180000 | 2022-06-28 9:33AM EDT | 180.00 | 41.79 | 44.70 | 45.85 | 0.00 | - | 1 | 186 | 32.05% |
| CVX240119P00185000 | 2022-06-08 10:08AM EDT | 185.00 | 28.87 | 48.00 | 49.35 | 0.00 | - | 1 | 2 | 31.51% |
| CVX240119P00190000 | 2022-03-14 12:12AM EDT | 190.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240119P00195000 | 2022-06-16 11:24AM EDT | 195.00 | 48.65 | 56.35 | 57.20 | 0.00 | - | 3 | 501 | 31.21% |
| CVX240119P00200000 | 2022-07-01 2:58PM EDT | 200.00 | 61.30 | 60.20 | 61.70 | +1.60 | +2.68% | 122 | 594 | 31.77% |
| CVX240119P00210000 | 2022-06-10 11:30AM EDT | 210.00 | 47.35 | 68.50 | 69.45 | 0.00 | - | 1 | 86 | 30.38% |
| CVX240119P00220000 | 2022-06-10 2:59PM EDT | 220.00 | 54.50 | 77.10 | 78.10 | 0.00 | - | 1 | 6 | 29.97% |
| CVX240119P00240000 | 2022-06-17 10:46AM EDT | 240.00 | 94.00 | 95.15 | 96.60 | 0.00 | - | 1 | 1 | 30.34% |
| CVX240119P00250000 | 2022-05-18 3:12PM EDT | 250.00 | 86.70 | 102.55 | 103.85 | 0.00 | - | 1 | 1 | 21.19% |
| CVX240119P00260000 | 2022-06-07 9:49AM EDT | 260.00 | 85.95 | 114.20 | 116.45 | 0.00 | - | 1 | 10 | 33.20% |
© 2022 Yahoo. All rights reserved.
