Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250620C00085000 | 2023-03-13 9:31AM EDT | 85.00 | 71.80 | 77.55 | 81.30 | 0.00 | - | 1 | 0 | 35.25% |
| CVX250620C00095000 | 2023-03-21 2:26PM EDT | 95.00 | 66.93 | 69.15 | 72.50 | 0.00 | - | 35 | 6 | 33.48% |
| CVX250620C00100000 | 2023-03-13 9:31AM EDT | 100.00 | 59.70 | 64.60 | 68.30 | 0.00 | - | 1 | 7 | 32.85% |
| CVX250620C00105000 | 2023-02-07 3:42PM EDT | 105.00 | 70.85 | 59.75 | 62.60 | 0.00 | - | - | 10 | 28.87% |
| CVX250620C00110000 | 2023-03-10 2:25PM EDT | 110.00 | 56.38 | 57.30 | 59.90 | 0.00 | - | 3 | 90 | 31.10% |
| CVX250620C00115000 | 2023-03-14 12:09PM EDT | 115.00 | 55.35 | 53.00 | 56.05 | 0.00 | - | 3 | 2 | 30.64% |
| CVX250620C00120000 | 2023-03-16 10:06AM EDT | 120.00 | 42.05 | 49.85 | 52.65 | 0.00 | - | 2 | 31 | 30.70% |
| CVX250620C00125000 | 2023-03-17 3:38PM EDT | 125.00 | 40.00 | 46.60 | 49.15 | 0.00 | - | 16 | 16 | 30.37% |
| CVX250620C00130000 | 2023-03-14 3:33PM EDT | 130.00 | 42.15 | 43.30 | 45.80 | 0.00 | - | 4 | 7 | 30.07% |
| CVX250620C00135000 | 2023-03-27 2:37PM EDT | 135.00 | 37.70 | 40.25 | 42.40 | 0.00 | - | 3 | 20 | 29.53% |
| CVX250620C00140000 | 2023-03-17 3:29PM EDT | 140.00 | 31.26 | 37.25 | 39.55 | 0.00 | - | 5 | 14 | 29.51% |
| CVX250620C00145000 | 2023-03-15 10:23AM EDT | 145.00 | 32.21 | 34.70 | 36.70 | 0.00 | - | 3 | 32 | 29.30% |
| CVX250620C00150000 | 2023-03-30 1:11PM EDT | 150.00 | 32.40 | 31.85 | 34.40 | 0.00 | - | 1 | 60 | 29.56% |
| CVX250620C00155000 | 2023-03-31 12:03PM EDT | 155.00 | 30.53 | 29.45 | 31.60 | +0.71 | +2.38% | 1 | 8 | 29.08% |
| CVX250620C00160000 | 2023-03-27 9:47AM EDT | 160.00 | 24.30 | 26.80 | 29.60 | 0.00 | - | 5 | 13 | 29.33% |
| CVX250620C00165000 | 2023-03-17 1:00PM EDT | 165.00 | 20.47 | 24.05 | 26.40 | 0.00 | - | 3 | 13 | 28.16% |
| CVX250620C00170000 | 2023-03-31 11:54AM EDT | 170.00 | 23.52 | 22.10 | 24.45 | +4.83 | +25.84% | 50 | 33 | 28.18% |
| CVX250620C00175000 | 2023-03-31 11:54AM EDT | 175.00 | 21.57 | 20.20 | 22.20 | +2.48 | +12.99% | 50 | 93 | 27.74% |
| CVX250620C00180000 | 2023-03-30 10:44AM EDT | 180.00 | 19.48 | 18.50 | 20.25 | 0.00 | - | 1 | 44 | 27.49% |
| CVX250620C00185000 | 2023-03-30 12:21PM EDT | 185.00 | 17.37 | 16.30 | 18.75 | 0.00 | - | 3 | 29 | 27.58% |
| CVX250620C00190000 | 2023-03-20 10:38AM EDT | 190.00 | 13.00 | 15.10 | 17.40 | 0.00 | - | 6 | 52 | 27.70% |
| CVX250620C00195000 | 2023-03-20 10:45AM EDT | 195.00 | 11.55 | 13.15 | 15.50 | 0.00 | - | 10 | 25 | 27.13% |
| CVX250620C00200000 | 2023-03-22 11:35AM EDT | 200.00 | 12.00 | 11.85 | 14.60 | 0.00 | - | 4 | 38 | 27.51% |
| CVX250620C00210000 | 2023-03-28 3:05PM EDT | 210.00 | 9.50 | 10.05 | 12.30 | 0.00 | - | 20 | 140 | 27.43% |
| CVX250620C00220000 | 2023-03-30 12:02PM EDT | 220.00 | 8.73 | 7.65 | 10.05 | 0.00 | - | 1 | 13 | 27.02% |
| CVX250620C00230000 | 2023-03-30 12:52PM EDT | 230.00 | 7.05 | 6.30 | 8.20 | 0.00 | - | 1 | 9 | 26.69% |
| CVX250620C00240000 | 2023-03-29 3:04PM EDT | 240.00 | 5.25 | 5.10 | 6.45 | 0.00 | - | 1 | 72 | 26.10% |
| CVX250620C00250000 | 2023-02-07 12:45PM EDT | 250.00 | 7.02 | 4.15 | 5.50 | 0.00 | - | 1 | 41 | 26.29% |
| CVX250620C00270000 | 2023-03-28 9:31AM EDT | 270.00 | 2.51 | 2.27 | 3.65 | 0.00 | - | 2 | 15 | 25.96% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250620P00080000 | 2023-03-22 11:30AM EDT | 80.00 | 3.10 | 2.18 | 3.15 | 0.00 | - | 1 | 4 | 38.05% |
| CVX250620P00085000 | 2023-03-15 12:58PM EDT | 85.00 | 4.50 | 2.70 | 3.70 | 0.00 | - | 2 | 7 | 37.04% |
| CVX250620P00090000 | 2023-03-31 3:35PM EDT | 90.00 | 3.75 | 3.35 | 4.35 | +0.13 | +3.59% | 1 | 1 | 36.16% |
| CVX250620P00095000 | 2023-03-16 10:50AM EDT | 95.00 | 6.05 | 4.15 | 5.00 | 0.00 | - | 3 | 9 | 35.14% |
| CVX250620P00100000 | 2023-01-27 11:25AM EDT | 100.00 | 3.95 | 4.70 | 5.45 | 0.00 | - | 1 | 1 | 33.58% |
| CVX250620P00105000 | 2023-01-31 12:07PM EDT | 105.00 | 5.25 | 5.30 | 6.00 | 0.00 | - | - | 1 | 32.21% |
| CVX250620P00110000 | 2023-03-15 1:30PM EDT | 110.00 | 9.08 | 6.50 | 7.70 | 0.00 | - | 5 | 8 | 32.88% |
| CVX250620P00115000 | 2023-03-10 10:53AM EDT | 115.00 | 7.54 | 7.35 | 8.80 | 0.00 | - | 2 | 3 | 32.20% |
| CVX250620P00120000 | 2023-02-23 1:52PM EDT | 120.00 | 9.08 | 10.25 | 12.15 | 0.00 | - | 1 | 20 | 34.75% |
| CVX250620P00125000 | 2023-03-24 1:53PM EDT | 125.00 | 12.88 | 9.05 | 11.30 | 0.00 | - | 1 | 98 | 30.85% |
| CVX250620P00130000 | 2023-03-29 1:42PM EDT | 130.00 | 13.00 | 11.05 | 12.80 | 0.00 | - | 2 | 600 | 30.32% |
| CVX250620P00135000 | 2023-03-21 3:13PM EDT | 135.00 | 14.52 | 12.15 | 14.10 | 0.00 | - | 6 | 16 | 29.39% |
| CVX250620P00140000 | 2023-03-21 3:13PM EDT | 140.00 | 16.14 | 14.15 | 16.05 | 0.00 | - | 8 | 71 | 29.13% |
| CVX250620P00145000 | 2023-03-27 2:38PM EDT | 145.00 | 18.65 | 15.80 | 18.10 | 0.00 | - | 2 | 30 | 28.83% |
| CVX250620P00150000 | 2023-03-21 1:31PM EDT | 150.00 | 20.70 | 17.60 | 20.05 | 0.00 | - | 2 | 50 | 28.26% |
| CVX250620P00155000 | 2023-03-24 1:53PM EDT | 155.00 | 24.91 | 19.60 | 22.00 | 0.00 | - | 1 | 44 | 27.56% |
| CVX250620P00160000 | 2023-03-31 11:24AM EDT | 160.00 | 22.95 | 22.25 | 24.35 | -6.05 | -20.86% | 1 | 28 | 27.14% |
| CVX250620P00165000 | 2023-03-15 3:38PM EDT | 165.00 | 31.05 | 23.90 | 27.10 | 0.00 | - | 16 | 17 | 27.01% |
| CVX250620P00170000 | 2023-03-16 3:00PM EDT | 170.00 | 33.23 | 26.60 | 29.40 | 0.00 | - | 2 | 24 | 26.26% |
| CVX250620P00175000 | 2023-03-15 3:38PM EDT | 175.00 | 36.75 | 29.35 | 32.10 | 0.00 | - | 14 | 21 | 25.79% |
| CVX250620P00180000 | 2023-03-15 3:37PM EDT | 180.00 | 39.95 | 32.10 | 34.90 | 0.00 | - | 14 | 24 | 25.28% |
| CVX250620P00185000 | 2023-03-16 3:09PM EDT | 185.00 | 42.13 | 34.90 | 38.45 | 0.00 | - | 1 | 16 | 25.40% |
| CVX250620P00190000 | 2023-03-13 11:51AM EDT | 190.00 | 41.25 | 37.75 | 40.45 | 0.00 | - | 2 | 1 | 23.76% |
| CVX250620P00200000 | 2023-03-15 9:33AM EDT | 200.00 | 52.12 | 44.70 | 48.00 | 0.00 | - | 1 | 4 | 23.80% |
| CVX250620P00220000 | 2023-03-14 2:41PM EDT | 220.00 | 62.50 | 59.20 | 62.10 | 0.00 | - | 2 | 4 | 20.93% |
© 2023 Yahoo. All rights reserved.
