Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250117C00075000 | 2022-11-18 3:30PM EST | 75.00 | 109.62 | 93.00 | 97.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVX250117C00080000 | 2022-11-17 9:56AM EST | 80.00 | 102.25 | 88.50 | 92.50 | 0.00 | - | 3 | 3 | 0.00% |
| CVX250117C00085000 | 2023-01-27 11:28AM EST | 85.00 | 95.75 | 88.35 | 91.30 | 0.00 | - | 35 | 1 | 35.93% |
| CVX250117C00090000 | 2023-01-24 1:07PM EST | 90.00 | 91.13 | 83.60 | 86.35 | 0.00 | - | 12 | 13 | 33.67% |
| CVX250117C00095000 | 2023-01-19 3:45PM EST | 95.00 | 85.95 | 78.80 | 81.85 | 0.00 | - | 2 | 256 | 33.10% |
| CVX250117C00100000 | 2023-01-12 1:29PM EST | 100.00 | 80.05 | 74.90 | 77.45 | 0.00 | - | 2 | 224 | 32.60% |
| CVX250117C00105000 | 2023-01-06 10:37AM EST | 105.00 | 78.30 | 70.70 | 73.00 | 0.00 | - | 3 | 249 | 31.76% |
| CVX250117C00110000 | 2023-01-26 11:17AM EST | 110.00 | 77.55 | 66.60 | 68.85 | 0.00 | - | 3 | 427 | 31.48% |
| CVX250117C00115000 | 2022-12-28 9:31AM EST | 115.00 | 69.10 | 67.30 | 70.15 | 0.00 | - | 14 | 23 | 40.99% |
| CVX250117C00120000 | 2023-01-30 11:45AM EST | 120.00 | 61.00 | 59.05 | 61.10 | -3.55 | -5.50% | 1 | 73 | 31.28% |
| CVX250117C00125000 | 2023-01-30 2:55PM EST | 125.00 | 56.12 | 55.35 | 56.60 | -11.22 | -16.66% | 3 | 302 | 29.78% |
| CVX250117C00130000 | 2023-01-27 2:51PM EST | 130.00 | 57.20 | 51.75 | 53.25 | 0.00 | - | 16 | 27 | 30.05% |
| CVX250117C00135000 | 2023-01-30 10:53AM EST | 135.00 | 51.10 | 48.10 | 50.00 | -4.91 | -8.77% | 1 | 24 | 30.19% |
| CVX250117C00140000 | 2023-01-27 3:58PM EST | 140.00 | 49.97 | 44.80 | 46.65 | 0.00 | - | 7 | 78 | 29.96% |
| CVX250117C00145000 | 2023-01-27 10:47AM EST | 145.00 | 47.00 | 41.25 | 43.30 | 0.00 | - | 2 | 53 | 29.55% |
| CVX250117C00150000 | 2023-01-27 3:59PM EST | 150.00 | 40.20 | 38.65 | 40.40 | -3.35 | -7.69% | 1 | 1,028 | 29.53% |
| CVX250117C00155000 | 2023-01-27 10:23AM EST | 155.00 | 42.16 | 35.70 | 37.20 | 0.00 | - | 50 | 104 | 28.99% |
| CVX250117C00160000 | 2023-01-30 9:32AM EST | 160.00 | 36.47 | 32.90 | 34.35 | -1.75 | -4.58% | 10 | 109 | 28.70% |
| CVX250117C00165000 | 2023-01-27 10:37AM EST | 165.00 | 35.52 | 30.40 | 32.20 | 0.00 | - | 77 | 172 | 29.02% |
| CVX250117C00170000 | 2023-01-30 3:56PM EST | 170.00 | 28.58 | 28.10 | 29.05 | -3.57 | -11.10% | 12 | 1,375 | 28.10% |
| CVX250117C00175000 | 2023-01-30 3:50PM EST | 175.00 | 26.36 | 25.45 | 27.10 | -3.43 | -11.51% | 195 | 154 | 28.32% |
| CVX250117C00180000 | 2023-01-30 11:13AM EST | 180.00 | 25.69 | 23.05 | 24.85 | -2.18 | -7.82% | 3 | 126 | 28.08% |
| CVX250117C00185000 | 2023-01-30 2:44PM EST | 185.00 | 22.15 | 21.30 | 22.70 | -3.65 | -14.15% | 12 | 129 | 27.80% |
| CVX250117C00190000 | 2023-01-30 3:00PM EST | 190.00 | 20.35 | 19.20 | 20.90 | -2.80 | -12.10% | 1 | 264 | 27.75% |
| CVX250117C00195000 | 2023-01-30 2:40PM EST | 195.00 | 18.85 | 17.20 | 19.00 | -1.60 | -7.82% | 11 | 73 | 27.48% |
| CVX250117C00200000 | 2023-01-30 11:25AM EST | 200.00 | 17.35 | 16.30 | 17.10 | -2.10 | -10.80% | 11 | 285 | 27.07% |
| CVX250117C00210000 | 2023-01-30 12:07PM EST | 210.00 | 14.22 | 12.90 | 14.30 | -2.88 | -16.84% | 26 | 543 | 26.95% |
| CVX250117C00220000 | 2023-01-30 2:22PM EST | 220.00 | 11.30 | 10.50 | 11.85 | -1.95 | -14.72% | 205 | 169 | 26.76% |
| CVX250117C00230000 | 2023-01-26 9:45AM EST | 230.00 | 12.98 | 8.60 | 9.45 | 0.00 | - | 3 | 105 | 26.19% |
| CVX250117C00240000 | 2023-01-30 11:55AM EST | 240.00 | 7.55 | 6.80 | 7.80 | -1.60 | -17.49% | 2 | 272 | 26.11% |
| CVX250117C00250000 | 2023-01-30 3:25PM EST | 250.00 | 5.70 | 5.55 | 6.30 | -1.41 | -19.83% | 32 | 152 | 25.87% |
| CVX250117C00260000 | 2023-01-30 3:18PM EST | 260.00 | 4.60 | 4.45 | 5.20 | -1.05 | -18.58% | 82 | 868 | 25.86% |
| CVX250117C00270000 | 2023-01-26 1:14PM EST | 270.00 | 6.19 | 3.55 | 4.30 | 0.00 | - | 2 | 12 | 25.87% |
| CVX250117C00280000 | 2023-01-30 1:15PM EST | 280.00 | 3.25 | 2.81 | 3.40 | -1.21 | -27.13% | 43 | 30 | 25.58% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250117P00075000 | 2023-01-30 11:27AM EST | 75.00 | 1.45 | 1.25 | 1.60 | +0.10 | +7.41% | 3 | 261 | 38.88% |
| CVX250117P00080000 | 2023-01-27 12:19PM EST | 80.00 | 1.53 | 1.37 | 1.80 | 0.00 | - | 7 | 35 | 37.23% |
| CVX250117P00085000 | 2023-01-26 9:43AM EST | 85.00 | 1.80 | 1.69 | 2.50 | 0.00 | - | 2 | 17 | 37.60% |
| CVX250117P00090000 | 2023-01-27 10:41AM EST | 90.00 | 2.25 | 2.18 | 2.63 | 0.00 | - | 1 | 17 | 35.52% |
| CVX250117P00095000 | 2023-01-27 3:52PM EST | 95.00 | 2.60 | 2.63 | 3.10 | 0.00 | - | 1 | 9 | 34.61% |
| CVX250117P00100000 | 2023-01-27 3:59PM EST | 100.00 | 3.10 | 3.00 | 3.60 | 0.00 | - | 3 | 23 | 33.66% |
| CVX250117P00105000 | 2023-01-23 1:42PM EST | 105.00 | 4.40 | 3.60 | 4.20 | 0.00 | - | 1 | 4 | 32.83% |
| CVX250117P00110000 | 2023-01-23 9:31AM EST | 110.00 | 5.20 | 4.50 | 5.05 | 0.00 | - | 2 | 17 | 32.43% |
| CVX250117P00115000 | 2023-01-30 12:27PM EST | 115.00 | 5.30 | 5.25 | 5.50 | -1.30 | -19.70% | 4 | 18 | 31.01% |
| CVX250117P00120000 | 2023-01-30 2:45PM EST | 120.00 | 6.15 | 6.10 | 6.40 | +0.45 | +7.89% | 15 | 67 | 30.41% |
| CVX250117P00125000 | 2023-01-30 2:59PM EST | 125.00 | 7.15 | 6.90 | 7.50 | +1.15 | +19.17% | 8 | 44 | 29.99% |
| CVX250117P00130000 | 2023-01-30 2:54PM EST | 130.00 | 8.15 | 7.90 | 8.90 | +0.88 | +12.10% | 3 | 272 | 29.85% |
| CVX250117P00135000 | 2023-01-30 9:32AM EST | 135.00 | 9.32 | 9.30 | 9.85 | +0.97 | +11.62% | 25 | 290 | 28.86% |
| CVX250117P00140000 | 2023-01-30 2:14PM EST | 140.00 | 10.60 | 10.65 | 11.15 | +1.55 | +17.13% | 2 | 161 | 28.24% |
| CVX250117P00145000 | 2023-01-17 1:36PM EST | 145.00 | 12.90 | 11.85 | 12.65 | 0.00 | - | 1 | 1,130 | 27.74% |
| CVX250117P00150000 | 2023-01-30 2:45PM EST | 150.00 | 13.65 | 13.60 | 14.30 | +1.45 | +11.89% | 6 | 564 | 27.27% |
| CVX250117P00155000 | 2023-01-09 11:31AM EST | 155.00 | 18.52 | 15.50 | 16.10 | 0.00 | - | 8 | 166 | 26.82% |
| CVX250117P00160000 | 2023-01-30 11:29AM EST | 160.00 | 17.00 | 16.95 | 18.00 | +0.48 | +2.91% | 1 | 225 | 26.33% |
| CVX250117P00165000 | 2023-01-27 2:08PM EST | 165.00 | 18.70 | 19.50 | 20.15 | 0.00 | - | 8 | 37 | 25.96% |
| CVX250117P00170000 | 2023-01-27 10:22AM EST | 170.00 | 19.15 | 21.10 | 22.30 | 0.00 | - | 1 | 65 | 25.43% |
| CVX250117P00175000 | 2023-01-30 3:55PM EST | 175.00 | 24.00 | 23.45 | 24.60 | +4.03 | +20.18% | 821 | 230 | 24.92% |
| CVX250117P00180000 | 2023-01-30 3:35PM EST | 180.00 | 26.50 | 26.40 | 27.10 | +2.20 | +9.05% | 45 | 218 | 24.45% |
| CVX250117P00185000 | 2023-01-30 12:01PM EST | 185.00 | 28.35 | 28.35 | 29.95 | +3.85 | +15.71% | 31 | 168 | 24.20% |
| CVX250117P00190000 | 2023-01-30 2:44PM EST | 190.00 | 31.75 | 31.25 | 32.80 | +5.05 | +18.91% | 7 | 79 | 23.78% |
| CVX250117P00195000 | 2023-01-30 12:04PM EST | 195.00 | 33.90 | 34.30 | 35.95 | +3.22 | +10.50% | 11 | 60 | 23.53% |
| CVX250117P00200000 | 2023-01-30 11:45AM EST | 200.00 | 37.15 | 37.40 | 38.65 | -6.70 | -15.28% | 2 | 66 | 22.64% |
| CVX250117P00210000 | 2022-11-14 11:50AM EST | 210.00 | 41.65 | 48.45 | 50.40 | 0.00 | - | 2 | 25 | 27.31% |
| CVX250117P00220000 | 2022-12-28 9:59AM EST | 220.00 | 53.00 | 47.40 | 49.00 | 0.00 | - | 14 | 14 | 15.78% |
| CVX250117P00230000 | 2022-10-27 9:01AM EST | 230.00 | 61.00 | 55.05 | 56.85 | 0.00 | - | - | 0 | 13.23% |
| CVX250117P00240000 | 2023-01-04 11:06AM EST | 240.00 | 71.89 | 67.70 | 70.25 | 0.00 | - | 1 | 27 | 21.46% |
| CVX250117P00250000 | 2023-01-30 11:43AM EST | 250.00 | 75.80 | 76.05 | 78.70 | -1.45 | -1.88% | 4 | 18 | 20.45% |
| CVX250117P00260000 | 2022-11-16 1:05PM EST | 260.00 | 80.10 | 90.50 | 94.00 | 0.00 | - | 4 | 4 | 30.25% |
| CVX250117P00270000 | 2023-01-12 10:12AM EST | 270.00 | 93.76 | 94.80 | 98.40 | 0.00 | - | 22 | 0 | 22.72% |
| CVX250117P00280000 | 2023-01-30 1:40PM EST | 280.00 | 105.92 | 104.90 | 108.45 | +5.55 | +5.53% | 10 | 10 | 24.13% |
© 2023 Yahoo. All rights reserved.
