CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX251219C00080000 | 2023-05-18 12:10PM EDT | 80.00 | 74.75 | 73.35 | 77.65 | 0.00 | - | 1 | 36 | 34.83% |
| CVX251219C00090000 | 2023-05-16 1:54PM EDT | 90.00 | 65.88 | 65.75 | 68.85 | 0.00 | - | 35 | 0 | 32.66% |
| CVX251219C00095000 | 2023-05-16 2:14PM EDT | 95.00 | 61.81 | 61.30 | 65.00 | 0.00 | - | 34 | 37 | 32.59% |
| CVX251219C00100000 | 2023-05-09 1:02PM EDT | 100.00 | 62.79 | 57.40 | 60.65 | 0.00 | - | 6 | 8 | 31.29% |
| CVX251219C00105000 | 2023-05-25 11:38AM EDT | 105.00 | 55.40 | 53.35 | 56.80 | 0.00 | - | 3 | 13 | 30.81% |
| CVX251219C00110000 | 2023-05-18 10:29AM EDT | 110.00 | 50.19 | 49.90 | 53.35 | 0.00 | - | 6 | 6 | 30.77% |
| CVX251219C00115000 | 2023-05-03 11:45AM EDT | 115.00 | 49.72 | 47.00 | 49.80 | 0.00 | - | 2 | 7 | 30.36% |
| CVX251219C00120000 | 2023-05-25 9:45AM EDT | 120.00 | 44.36 | 43.25 | 46.10 | 0.00 | - | 1 | 29 | 29.57% |
| CVX251219C00125000 | 2023-05-11 12:01PM EDT | 125.00 | 43.30 | 40.85 | 43.20 | 0.00 | - | 4 | 14 | 29.68% |
| CVX251219C00130000 | 2023-05-05 2:39PM EDT | 130.00 | 43.15 | 37.20 | 40.10 | 0.00 | - | 3 | 10 | 29.34% |
| CVX251219C00135000 | 2023-05-12 10:57AM EDT | 135.00 | 36.58 | 34.40 | 37.65 | 0.00 | - | 1 | 29 | 29.60% |
| CVX251219C00140000 | 2023-05-12 10:59AM EDT | 140.00 | 34.04 | 31.55 | 34.60 | 0.00 | - | 1 | 34 | 29.00% |
| CVX251219C00145000 | 2023-05-15 10:12AM EDT | 145.00 | 31.38 | 28.85 | 32.45 | 0.00 | - | 2 | 8 | 29.24% |
| CVX251219C00150000 | 2023-05-18 11:45AM EDT | 150.00 | 28.02 | 26.35 | 30.00 | 0.00 | - | 12 | 42 | 29.00% |
| CVX251219C00155000 | 2023-05-23 10:51AM EDT | 155.00 | 27.50 | 24.70 | 27.30 | 0.00 | - | 1 | 75 | 28.35% |
| CVX251219C00160000 | 2023-05-26 1:55PM EDT | 160.00 | 22.55 | 22.55 | 24.80 | -1.14 | -4.81% | 4 | 67 | 27.80% |
| CVX251219C00165000 | 2023-05-26 1:58PM EDT | 165.00 | 21.97 | 19.90 | 23.00 | -0.98 | -4.27% | 1 | 49 | 27.83% |
| CVX251219C00170000 | 2023-05-25 12:18PM EDT | 170.00 | 19.65 | 18.20 | 20.50 | 0.00 | - | 1 | 67 | 27.02% |
| CVX251219C00175000 | 2023-05-25 3:51PM EDT | 175.00 | 18.46 | 16.45 | 19.90 | 0.00 | - | 1 | 53 | 28.03% |
| CVX251219C00180000 | 2023-05-26 2:36PM EDT | 180.00 | 16.30 | 14.80 | 16.70 | -0.37 | -2.22% | 1 | 36 | 26.26% |
| CVX251219C00185000 | 2023-05-23 10:17AM EDT | 185.00 | 15.43 | 13.30 | 15.80 | 0.00 | - | 5 | 136 | 26.72% |
| CVX251219C00190000 | 2023-05-19 9:45AM EDT | 190.00 | 14.00 | 12.05 | 15.40 | 0.00 | - | 1 | 18 | 27.62% |
| CVX251219C00195000 | 2023-05-22 11:36AM EDT | 195.00 | 12.00 | 10.85 | 14.20 | 0.00 | - | 1 | 8 | 27.59% |
| CVX251219C00200000 | 2023-05-26 3:35PM EDT | 200.00 | 11.30 | 10.80 | 12.45 | +0.62 | +5.81% | 4 | 52 | 26.87% |
| CVX251219C00210000 | 2023-05-24 3:00PM EDT | 210.00 | 9.70 | 7.80 | 10.80 | 0.00 | - | 5 | 25 | 27.15% |
| CVX251219C00220000 | 2023-05-25 10:29AM EDT | 220.00 | 7.75 | 7.10 | 8.50 | 0.00 | - | 8 | 170 | 26.33% |
| CVX251219C00230000 | 2023-05-23 9:31AM EDT | 230.00 | 5.85 | 5.75 | 6.65 | 0.00 | - | 1 | 141 | 25.64% |
| CVX251219C00240000 | 2023-05-25 2:31PM EDT | 240.00 | 5.19 | 3.95 | 6.35 | 0.00 | - | 16 | 42 | 26.78% |
| CVX251219C00250000 | 2023-05-25 12:40PM EDT | 250.00 | 4.05 | 3.05 | 5.30 | 0.00 | - | 14 | 84 | 26.67% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX251219P00080000 | 2023-05-25 11:50AM EDT | 80.00 | 3.70 | 3.25 | 3.85 | 0.00 | - | 1 | 82 | 35.69% |
| CVX251219P00085000 | 2023-04-28 2:54PM EDT | 85.00 | 3.50 | 3.45 | 5.15 | 0.00 | - | 1 | 3 | 36.31% |
| CVX251219P00090000 | 2023-05-22 12:54PM EDT | 90.00 | 5.10 | 4.15 | 5.65 | 0.00 | - | 1 | 13 | 34.71% |
| CVX251219P00095000 | 2023-05-12 10:44AM EDT | 95.00 | 6.10 | 5.10 | 5.90 | 0.00 | - | 1 | 2 | 32.59% |
| CVX251219P00100000 | 2023-05-23 9:36AM EDT | 100.00 | 6.50 | 5.75 | 7.80 | 0.00 | - | 1 | 4 | 33.61% |
| CVX251219P00105000 | 2023-05-23 9:46AM EDT | 105.00 | 7.28 | 6.70 | 8.85 | 0.00 | - | 2 | 7 | 32.76% |
| CVX251219P00110000 | 2023-05-19 3:45PM EDT | 110.00 | 9.10 | 7.75 | 9.40 | 0.00 | - | 1 | 4 | 31.02% |
| CVX251219P00115000 | 2023-05-22 9:52AM EDT | 115.00 | 10.40 | 9.25 | 11.30 | 0.00 | - | 20 | 24 | 31.24% |
| CVX251219P00120000 | 2023-05-16 1:37PM EDT | 120.00 | 12.55 | 10.25 | 12.55 | 0.00 | - | 3 | 22 | 30.33% |
| CVX251219P00125000 | 2023-05-25 1:27PM EDT | 125.00 | 13.75 | 12.10 | 13.80 | 0.00 | - | 1 | 99 | 29.31% |
| CVX251219P00130000 | 2023-05-23 11:36AM EDT | 130.00 | 12.90 | 13.20 | 16.00 | 0.00 | - | 4 | 10 | 29.36% |
| CVX251219P00135000 | 2023-04-25 11:31AM EDT | 135.00 | 13.65 | 14.95 | 17.30 | 0.00 | - | 1 | 1 | 28.17% |
| CVX251219P00140000 | 2023-05-02 2:05PM EDT | 140.00 | 18.24 | 17.65 | 19.40 | 0.00 | - | 1 | 13 | 27.78% |
| CVX251219P00145000 | 2023-05-15 12:58PM EDT | 145.00 | 20.85 | 19.10 | 21.70 | 0.00 | - | 12 | 26 | 27.47% |
| CVX251219P00150000 | 2023-05-25 12:29PM EDT | 150.00 | 22.20 | 21.15 | 23.50 | 0.00 | - | 1 | 18 | 26.47% |
| CVX251219P00155000 | 2023-05-02 11:23AM EDT | 155.00 | 24.50 | 23.25 | 25.75 | 0.00 | - | 1 | 4 | 25.83% |
| CVX251219P00160000 | 2023-05-23 2:43PM EDT | 160.00 | 26.17 | 25.65 | 28.70 | 0.00 | - | 2 | 6 | 25.77% |
| CVX251219P00165000 | 2023-04-28 2:34PM EDT | 165.00 | 25.40 | 27.70 | 31.30 | 0.00 | - | 1 | 3 | 25.21% |
| CVX251219P00170000 | 2023-04-26 10:41AM EDT | 170.00 | 28.00 | 30.85 | 32.60 | 0.00 | - | 3 | 6 | 23.18% |
| CVX251219P00175000 | 2023-05-05 2:36PM EDT | 175.00 | 34.20 | 33.90 | 36.30 | 0.00 | - | 1 | 10 | 23.45% |
| CVX251219P00185000 | 2023-05-25 1:28PM EDT | 185.00 | 40.83 | 39.70 | 43.15 | 0.00 | - | 1 | 2 | 23.02% |
| CVX251219P00190000 | 2023-05-16 9:49AM EDT | 190.00 | 46.06 | 42.50 | 45.60 | 0.00 | - | 1 | 0 | 21.51% |
| CVX251219P00200000 | 2023-03-20 3:19PM EDT | 200.00 | 54.47 | 40.50 | 44.05 | 0.00 | - | 1 | 0 | 0.00% |
| CVX251219P00210000 | 2023-04-06 12:16PM EDT | 210.00 | 51.10 | 55.15 | 58.70 | 0.00 | - | 1 | 1 | 16.54% |
| CVX251219P00220000 | 2023-05-23 1:17PM EDT | 220.00 | 64.49 | 65.90 | 68.95 | 0.00 | - | - | 10 | 18.61% |
| CVX251219P00250000 | 2023-05-26 3:01PM EDT | 250.00 | 95.81 | 93.80 | 98.20 | -0.28 | -0.29% | 2 | 0 | 21.33% |
© 2023 Yahoo. All rights reserved.