Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240119C00047500 | 2022-08-11 1:20PM EDT | 47.50 | 112.95 | 112.50 | 113.85 | +112.95 | - | 2 | 2 | 111.02% |
| CVX240119C00050000 | 2022-01-03 4:34PM EDT | 50.00 | 71.29 | 69.50 | 74.50 | 0.00 | - | 4 | 7 | 0.00% |
| CVX240119C00055000 | 2022-01-05 3:06PM EDT | 55.00 | 68.50 | 65.00 | 69.50 | +10.80 | +18.72% | 1 | 1 | 0.00% |
| CVX240119C00060000 | 2021-11-10 7:48AM EDT | 60.00 | 35.47 | 55.00 | 60.00 | 0.00 | - | - | 1 | 0.00% |
| CVX240119C00065000 | 2021-11-16 3:45PM EDT | 65.00 | 54.35 | 49.50 | 54.50 | 0.00 | - | 50 | 13 | 0.00% |
| CVX240119C00070000 | 2022-01-03 4:48PM EDT | 70.00 | 49.45 | 50.00 | 54.50 | 0.00 | - | 5 | 3 | 0.00% |
| CVX240119C00075000 | 2021-11-17 3:01PM EDT | 75.00 | 40.85 | 39.05 | 41.65 | 0.00 | - | 3 | 4 | 0.00% |
| CVX240119C00080000 | 2022-08-01 2:58PM EDT | 80.00 | 81.25 | 80.20 | 81.35 | 0.00 | - | 1 | 52 | 68.02% |
| CVX240119C00085000 | 2022-07-15 9:45AM EDT | 85.00 | 54.80 | 75.50 | 76.40 | 0.00 | - | 2 | 14 | 63.82% |
| CVX240119C00087500 | 2021-12-31 2:33PM EDT | 87.50 | 32.05 | 35.55 | 37.30 | 0.00 | - | 3 | 112 | 0.00% |
| CVX240119C00090000 | 2022-08-01 3:43PM EDT | 90.00 | 71.60 | 70.90 | 71.85 | 0.00 | - | 7 | 72 | 60.83% |
| CVX240119C00092500 | 2022-07-28 9:50AM EDT | 92.50 | 59.75 | 68.75 | 69.85 | 0.00 | - | 1 | 66 | 60.14% |
| CVX240119C00095000 | 2022-07-27 9:30AM EDT | 95.00 | 56.33 | 66.55 | 67.80 | 0.00 | - | 18 | 56 | 59.22% |
| CVX240119C00097500 | 2021-12-29 12:14PM EDT | 97.50 | 25.10 | 27.50 | 28.90 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240119C00100000 | 2022-08-04 10:44AM EDT | 100.00 | 55.60 | 62.30 | 63.30 | 0.00 | - | 3 | 682 | 56.82% |
| CVX240119C00105000 | 2022-08-10 9:43AM EDT | 105.00 | 54.15 | 58.15 | 59.00 | +0.50 | +0.93% | 1 | 1,412 | 54.80% |
| CVX240119C00110000 | 2022-08-09 10:17AM EDT | 110.00 | 52.00 | 54.20 | 55.10 | 0.00 | - | 1 | 466 | 53.50% |
| CVX240119C00115000 | 2022-08-03 2:38PM EDT | 115.00 | 46.42 | 50.55 | 51.30 | 0.00 | - | 2 | 458 | 52.50% |
| CVX240119C00120000 | 2022-08-11 12:53PM EDT | 120.00 | 46.75 | 46.80 | 47.50 | +5.55 | +13.47% | 1 | 1,794 | 51.11% |
| CVX240119C00125000 | 2022-08-08 11:39AM EDT | 125.00 | 39.10 | 43.30 | 44.00 | 0.00 | - | 1 | 491 | 50.13% |
| CVX240119C00130000 | 2022-08-01 9:48AM EDT | 130.00 | 40.65 | 40.05 | 40.75 | 0.00 | - | 6 | 904 | 50.20% |
| CVX240119C00135000 | 2022-08-11 11:40AM EDT | 135.00 | 35.60 | 36.85 | 37.50 | +2.45 | +7.39% | 20 | 1,245 | 49.20% |
| CVX240119C00140000 | 2022-08-10 10:57AM EDT | 140.00 | 30.10 | 33.85 | 34.60 | -0.09 | -0.30% | 2 | 443 | 48.65% |
| CVX240119C00145000 | 2022-08-05 1:30PM EDT | 145.00 | 27.80 | 31.10 | 31.50 | 0.00 | - | 17 | 2,228 | 47.46% |
| CVX240119C00150000 | 2022-08-11 1:56PM EDT | 150.00 | 28.60 | 28.45 | 29.00 | +2.85 | +11.07% | 18 | 1,598 | 47.15% |
| CVX240119C00155000 | 2022-08-11 10:15AM EDT | 155.00 | 24.30 | 25.95 | 26.50 | +0.20 | +0.83% | 2 | 755 | 46.57% |
| CVX240119C00160000 | 2022-08-11 1:23PM EDT | 160.00 | 24.00 | 23.70 | 24.10 | +3.35 | +16.22% | 11 | 1,426 | 45.93% |
| CVX240119C00165000 | 2022-08-11 9:33AM EDT | 165.00 | 20.22 | 21.55 | 22.05 | +0.37 | +1.86% | 14 | 529 | 45.66% |
| CVX240119C00170000 | 2022-08-09 9:53AM EDT | 170.00 | 18.00 | 19.30 | 20.00 | 0.00 | - | 2 | 510 | 45.15% |
| CVX240119C00175000 | 2022-08-11 12:57PM EDT | 175.00 | 17.75 | 17.75 | 18.20 | +2.79 | +18.65% | 22 | 820 | 44.86% |
| CVX240119C00180000 | 2022-08-11 11:31AM EDT | 180.00 | 15.65 | 16.10 | 16.60 | +1.79 | +12.91% | 5 | 445 | 44.69% |
| CVX240119C00185000 | 2022-08-11 10:28AM EDT | 185.00 | 13.60 | 14.55 | 14.95 | +0.20 | +1.49% | 1 | 94 | 44.22% |
| CVX240119C00190000 | 2022-08-10 3:38PM EDT | 190.00 | 11.30 | 13.10 | 13.60 | +0.32 | +2.91% | 100 | 1,122 | 44.08% |
| CVX240119C00195000 | 2022-08-11 12:50PM EDT | 195.00 | 11.85 | 11.80 | 12.25 | +1.05 | +9.72% | 1 | 219 | 43.74% |
| CVX240119C00200000 | 2022-08-05 11:04AM EDT | 200.00 | 9.15 | 10.70 | 11.00 | 0.00 | - | 12 | 778 | 43.39% |
| CVX240119C00210000 | 2022-08-08 10:37AM EDT | 210.00 | 7.10 | 8.75 | 9.00 | 0.00 | - | - | 265 | 43.12% |
| CVX240119C00220000 | 2022-08-03 3:59PM EDT | 220.00 | 6.20 | 7.05 | 7.45 | 0.00 | - | - | 522 | 43.12% |
| CVX240119C00230000 | 2022-08-04 9:42AM EDT | 230.00 | 4.81 | 5.75 | 6.00 | 0.00 | - | - | 88 | 42.73% |
| CVX240119C00240000 | 2022-08-01 3:53PM EDT | 240.00 | 4.90 | 4.65 | 4.90 | 0.00 | - | - | 687 | 42.60% |
| CVX240119C00250000 | 2022-08-03 1:52PM EDT | 250.00 | 3.50 | 3.75 | 4.10 | 0.00 | - | 1 | 148 | 42.80% |
| CVX240119C00260000 | 2022-08-11 12:55PM EDT | 260.00 | 3.05 | 3.05 | 3.25 | +0.53 | +21.03% | 10 | 214 | 42.37% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240119P00047500 | 2022-08-10 9:35AM EDT | 47.50 | 0.60 | 0.45 | 0.79 | -0.33 | -35.48% | 2 | 266 | 70.12% |
| CVX240119P00050000 | 2022-08-11 9:31AM EDT | 50.00 | 0.68 | 0.47 | 0.77 | -0.05 | -6.85% | 1 | 679 | 67.26% |
| CVX240119P00055000 | 2022-07-29 3:00PM EDT | 55.00 | 0.90 | 0.77 | 1.00 | 0.00 | - | 1 | 66 | 66.16% |
| CVX240119P00060000 | 2022-07-06 11:03AM EDT | 60.00 | 1.95 | 0.90 | 1.32 | 0.00 | - | 2 | 142 | 63.89% |
| CVX240119P00065000 | 2022-07-29 12:23PM EDT | 65.00 | 1.41 | 1.05 | 1.48 | 0.00 | - | 2 | 140 | 60.67% |
| CVX240119P00070000 | 2022-08-11 9:32AM EDT | 70.00 | 1.50 | 1.22 | 1.74 | -0.20 | -11.76% | 2 | 39 | 58.06% |
| CVX240119P00075000 | 2022-08-11 12:50PM EDT | 75.00 | 1.80 | 1.56 | 2.06 | -0.20 | -10.00% | 2 | 84 | 56.26% |
| CVX240119P00080000 | 2022-08-05 12:30PM EDT | 80.00 | 2.60 | 2.03 | 2.31 | 0.00 | - | 1 | 86 | 54.41% |
| CVX240119P00085000 | 2022-07-01 2:45PM EDT | 85.00 | 4.22 | 2.87 | 3.25 | 0.00 | - | 3 | 207 | 55.22% |
| CVX240119P00087500 | 2022-07-14 9:31AM EDT | 87.50 | 5.65 | 2.70 | 3.05 | 0.00 | - | 116 | 440 | 52.14% |
| CVX240119P00090000 | 2022-07-21 11:20AM EDT | 90.00 | 4.98 | 3.00 | 3.25 | 0.00 | - | 2 | 653 | 51.32% |
| CVX240119P00092500 | 2022-07-20 3:31PM EDT | 92.50 | 5.15 | 3.30 | 3.55 | 0.00 | - | 1 | 1,610 | 50.66% |
| CVX240119P00095000 | 2022-07-07 10:02AM EDT | 95.00 | 6.15 | 4.20 | 4.55 | 0.00 | - | 1 | 99 | 52.62% |
| CVX240119P00097500 | 2021-12-29 12:43PM EDT | 97.50 | 11.00 | 9.55 | 11.75 | 0.00 | - | 1 | 19 | 71.74% |
| CVX240119P00100000 | 2022-08-11 1:33PM EDT | 100.00 | 4.45 | 4.35 | 4.65 | -0.65 | -12.75% | 4 | 256 | 49.52% |
| CVX240119P00105000 | 2022-08-11 9:30AM EDT | 105.00 | 5.50 | 5.15 | 5.45 | -1.00 | -15.38% | 5 | 88 | 48.23% |
| CVX240119P00110000 | 2022-08-11 12:10PM EDT | 110.00 | 6.36 | 6.05 | 6.40 | -1.29 | -16.86% | 2 | 403 | 47.14% |
| CVX240119P00115000 | 2022-08-09 1:21PM EDT | 115.00 | 8.20 | 7.10 | 7.55 | 0.00 | - | 6 | 62 | 46.32% |
| CVX240119P00120000 | 2022-08-08 12:22PM EDT | 120.00 | 9.85 | 8.30 | 8.80 | 0.00 | - | 5 | 2,285 | 45.44% |
| CVX240119P00125000 | 2022-08-11 11:48AM EDT | 125.00 | 10.10 | 9.65 | 10.15 | -0.10 | -0.98% | 2 | 1,228 | 44.49% |
| CVX240119P00130000 | 2022-08-05 12:47PM EDT | 130.00 | 13.15 | 11.20 | 11.75 | 0.00 | - | 1 | 1,977 | 43.81% |
| CVX240119P00135000 | 2022-08-11 12:46PM EDT | 135.00 | 13.32 | 12.85 | 13.30 | -1.98 | -12.94% | 1 | 555 | 42.72% |
| CVX240119P00140000 | 2022-08-11 11:48AM EDT | 140.00 | 15.48 | 14.70 | 15.10 | -1.12 | -6.75% | 1 | 1,796 | 41.86% |
| CVX240119P00145000 | 2022-08-08 11:01AM EDT | 145.00 | 19.15 | 16.70 | 17.10 | 0.00 | - | 1 | 106 | 41.10% |
| CVX240119P00150000 | 2022-08-11 12:47PM EDT | 150.00 | 19.10 | 18.85 | 19.40 | -2.30 | -10.75% | 1 | 256 | 40.60% |
| CVX240119P00155000 | 2022-08-10 9:52AM EDT | 155.00 | 23.65 | 21.15 | 21.60 | +0.35 | +1.50% | 15 | 269 | 39.62% |
| CVX240119P00160000 | 2022-08-11 10:03AM EDT | 160.00 | 24.65 | 23.70 | 24.30 | -2.20 | -8.19% | 5 | 615 | 39.26% |
| CVX240119P00165000 | 2022-08-01 9:31AM EDT | 165.00 | 27.55 | 26.40 | 26.95 | 0.00 | - | - | 278 | 38.51% |
| CVX240119P00170000 | 2022-08-09 9:53AM EDT | 170.00 | 31.50 | 29.20 | 29.85 | 0.00 | - | 1 | 551 | 37.92% |
| CVX240119P00175000 | 2022-07-12 10:01AM EDT | 175.00 | 46.78 | 34.55 | 35.15 | 0.00 | - | - | 64 | 41.33% |
| CVX240119P00180000 | 2022-08-04 10:27AM EDT | 180.00 | 39.71 | 35.35 | 35.75 | 0.00 | - | - | 162 | 36.03% |
| CVX240119P00185000 | 2022-07-21 3:50PM EDT | 185.00 | 49.55 | 38.60 | 39.15 | 0.00 | - | - | 2 | 35.46% |
| CVX240119P00195000 | 2022-08-04 1:52PM EDT | 195.00 | 51.18 | 45.45 | 46.20 | 0.00 | - | - | 502 | 33.91% |
| CVX240119P00200000 | 2022-08-04 2:40PM EDT | 200.00 | 55.20 | 49.35 | 49.75 | 0.00 | - | - | 444 | 32.68% |
| CVX240119P00210000 | 2022-07-14 9:31AM EDT | 210.00 | 78.70 | 56.85 | 57.70 | 0.00 | - | - | 59 | 31.04% |
| CVX240119P00250000 | 2022-08-05 2:35PM EDT | 250.00 | 97.62 | 91.50 | 92.35 | 0.00 | - | - | 20 | 0.00% |
| CVX240119P00260000 | 2022-08-10 12:50PM EDT | 260.00 | 105.85 | 101.00 | 101.80 | -1.85 | -1.72% | 3 | 43 | 0.00% |
© 2023 Yahoo. All rights reserved.
