Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:02PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240119C00047500 | 2022-08-17 2:56PM EST | 47.50 | 110.11 | 107.95 | 110.75 | 0.00 | - | 14 | 0 | 0.00% |
| CVX240119C00050000 | 2022-11-17 3:07PM EST | 50.00 | 132.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240119C00055000 | 2022-10-04 2:41PM EST | 55.00 | 102.50 | 126.20 | 127.35 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240119C00060000 | 2022-03-09 9:37AM EST | 60.00 | 105.45 | 106.60 | 111.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240119C00065000 | 2022-11-16 3:47PM EST | 65.00 | 120.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX240119C00070000 | 2022-08-17 2:49PM EST | 70.00 | 87.56 | 86.45 | 88.50 | 0.00 | - | 1 | 1 | 0.00% |
| CVX240119C00075000 | 2022-06-17 1:00PM EST | 75.00 | 72.05 | 64.95 | 66.15 | 0.00 | - | 2 | 2 | 0.00% |
| CVX240119C00080000 | 2022-10-28 1:06PM EST | 80.00 | 99.76 | 104.10 | 105.90 | 0.00 | - | 1 | 0 | 53.44% |
| CVX240119C00085000 | 2022-11-23 11:48AM EST | 85.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240119C00087500 | 2022-06-15 2:05PM EST | 87.50 | 78.08 | 52.05 | 53.20 | 0.00 | - | 3 | 7 | 0.00% |
| CVX240119C00090000 | 2022-11-03 2:50PM EST | 90.00 | 92.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240119C00092500 | 2022-07-28 8:50AM EST | 92.50 | 59.75 | 72.85 | 74.05 | 0.00 | - | 2 | 66 | 0.00% |
| CVX240119C00095000 | 2022-11-16 2:40PM EST | 95.00 | 91.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX240119C00097500 | 2022-11-17 10:16AM EST | 97.50 | 85.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240119C00100000 | 2022-11-22 12:15PM EST | 100.00 | 88.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX240119C00105000 | 2022-11-17 11:22AM EST | 105.00 | 79.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240119C00110000 | 2022-11-22 12:23PM EST | 110.00 | 79.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CVX240119C00115000 | 2022-11-25 10:05AM EST | 115.00 | 73.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240119C00120000 | 2022-11-16 9:58AM EST | 120.00 | 70.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240119C00125000 | 2022-11-22 3:29PM EST | 125.00 | 67.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX240119C00130000 | 2022-11-21 9:53AM EST | 130.00 | 55.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX240119C00135000 | 2022-11-22 3:36PM EST | 135.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240119C00140000 | 2022-11-21 11:57AM EST | 140.00 | 47.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240119C00145000 | 2022-11-21 11:28AM EST | 145.00 | 44.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240119C00150000 | 2022-11-23 11:20AM EST | 150.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240119C00155000 | 2022-11-23 9:37AM EST | 155.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240119C00160000 | 2022-11-23 9:31AM EST | 160.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX240119C00165000 | 2022-11-25 10:34AM EST | 165.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240119C00170000 | 2022-11-21 10:53AM EST | 170.00 | 28.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240119C00175000 | 2022-11-21 2:29PM EST | 175.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| CVX240119C00180000 | 2022-11-23 3:07PM EST | 180.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CVX240119C00185000 | 2022-11-25 10:53AM EST | 185.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.20% |
| CVX240119C00190000 | 2022-11-25 12:20PM EST | 190.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CVX240119C00195000 | 2022-11-25 12:27PM EST | 195.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| CVX240119C00200000 | 2022-11-25 11:54AM EST | 200.00 | 19.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| CVX240119C00210000 | 2022-11-25 10:47AM EST | 210.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX240119C00220000 | 2022-11-25 10:52AM EST | 220.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVX240119C00230000 | 2022-11-25 9:37AM EST | 230.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CVX240119C00240000 | 2022-11-22 2:59PM EST | 240.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| CVX240119C00250000 | 2022-11-25 11:43AM EST | 250.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX240119C00260000 | 2022-11-25 10:28AM EST | 260.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CVX240119C00270000 | 2022-11-25 10:27AM EST | 270.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX240119C00280000 | 2022-11-21 3:12PM EST | 280.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240119P00047500 | 2022-11-22 10:16AM EST | 47.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX240119P00050000 | 2022-11-25 9:31AM EST | 50.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX240119P00055000 | 2022-11-22 10:18AM EST | 55.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVX240119P00060000 | 2022-11-22 10:16AM EST | 60.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX240119P00065000 | 2022-11-22 10:19AM EST | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX240119P00070000 | 2022-11-22 10:17AM EST | 70.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX240119P00075000 | 2022-11-22 10:19AM EST | 75.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX240119P00080000 | 2022-11-22 10:16AM EST | 80.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX240119P00085000 | 2022-11-22 10:20AM EST | 85.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX240119P00087500 | 2022-11-22 10:18AM EST | 87.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX240119P00090000 | 2022-11-23 12:30PM EST | 90.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX240119P00092500 | 2022-11-22 10:19AM EST | 92.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX240119P00095000 | 2022-11-18 10:51AM EST | 95.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX240119P00097500 | 2022-10-31 12:23PM EST | 97.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX240119P00100000 | 2022-11-23 3:49PM EST | 100.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CVX240119P00105000 | 2022-11-23 12:56PM EST | 105.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVX240119P00110000 | 2022-11-25 12:12PM EST | 110.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVX240119P00115000 | 2022-11-25 12:09PM EST | 115.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVX240119P00120000 | 2022-11-25 9:53AM EST | 120.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| CVX240119P00125000 | 2022-11-23 3:54PM EST | 125.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX240119P00130000 | 2022-11-23 3:40PM EST | 130.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX240119P00135000 | 2022-11-25 10:18AM EST | 135.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX240119P00140000 | 2022-11-25 12:49PM EST | 140.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVX240119P00145000 | 2022-11-25 10:24AM EST | 145.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX240119P00150000 | 2022-11-25 10:24AM EST | 150.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| CVX240119P00155000 | 2022-11-23 1:28PM EST | 155.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CVX240119P00160000 | 2022-11-23 1:29PM EST | 160.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX240119P00165000 | 2022-11-23 1:28PM EST | 165.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CVX240119P00170000 | 2022-11-25 10:39AM EST | 170.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVX240119P00175000 | 2022-11-23 3:54PM EST | 175.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CVX240119P00180000 | 2022-11-23 2:46PM EST | 180.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 0.39% |
| CVX240119P00185000 | 2022-11-25 9:31AM EST | 185.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240119P00190000 | 2022-11-25 10:20AM EST | 190.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX240119P00195000 | 2022-11-25 10:25AM EST | 195.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX240119P00200000 | 2022-11-23 10:31AM EST | 200.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240119P00210000 | 2022-11-15 11:18AM EST | 210.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CVX240119P00220000 | 2022-11-22 1:14PM EST | 220.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| CVX240119P00240000 | 2022-06-17 9:46AM EST | 240.00 | 94.00 | 101.25 | 103.10 | 0.00 | - | 1 | 1 | 80.86% |
| CVX240119P00250000 | 2022-11-22 10:16AM EST | 250.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240119P00260000 | 2022-08-10 11:50AM EST | 260.00 | 105.85 | 101.55 | 102.65 | 0.00 | - | 3 | 43 | 60.64% |
| CVX240119P00280000 | 2022-11-15 10:34AM EST | 280.00 | 94.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
