Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
Pre-market:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220128C00075000 | 2022-01-25 9:42AM EST | 75.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX220128C00080000 | 2022-01-26 10:33AM EST | 80.00 | 52.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVX220128C00085000 | 2022-01-07 1:39PM EST | 85.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| CVX220128C00090000 | 2022-01-24 11:37AM EST | 90.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| CVX220128C00095000 | 2022-01-24 12:08PM EST | 95.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220128C00103000 | 2022-01-12 10:32AM EST | 103.00 | 24.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX220128C00104000 | 2022-01-12 11:03AM EST | 104.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVX220128C00105000 | 2022-01-14 1:50PM EST | 105.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVX220128C00107000 | 2022-01-11 10:58AM EST | 107.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVX220128C00108000 | 2022-01-20 3:54PM EST | 108.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| CVX220128C00109000 | 2022-01-25 11:48AM EST | 109.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CVX220128C00110000 | 2022-01-26 11:19AM EST | 110.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| CVX220128C00111000 | 2022-01-25 3:35PM EST | 111.00 | 20.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX220128C00112000 | 2022-01-26 3:36PM EST | 112.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 26 | 31 | 0.00% |
| CVX220128C00113000 | 2022-01-24 12:45PM EST | 113.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| CVX220128C00114000 | 2022-01-20 11:48AM EST | 114.00 | 16.64 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| CVX220128C00115000 | 2022-01-25 2:59PM EST | 115.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 12 | 47 | 0.00% |
| CVX220128C00116000 | 2022-01-25 12:03PM EST | 116.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| CVX220128C00117000 | 2022-01-26 3:24PM EST | 117.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 41 | 55 | 0.00% |
| CVX220128C00118000 | 2022-01-26 12:44PM EST | 118.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 4 | 164 | 0.00% |
| CVX220128C00119000 | 2022-01-25 10:37AM EST | 119.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| CVX220128C00120000 | 2022-01-26 2:39PM EST | 120.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVX220128C00121000 | 2022-01-26 3:15PM EST | 121.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 7 | 175 | 0.00% |
| CVX220128C00122000 | 2022-01-26 3:52PM EST | 122.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 4 | 203 | 0.00% |
| CVX220128C00123000 | 2022-01-26 3:49PM EST | 123.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CVX220128C00124000 | 2022-01-26 3:47PM EST | 124.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 13 | 373 | 0.00% |
| CVX220128C00125000 | 2022-01-26 2:45PM EST | 125.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 141 | 574 | 0.00% |
| CVX220128C00126000 | 2022-01-26 3:13PM EST | 126.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 27 | 613 | 0.00% |
| CVX220128C00127000 | 2022-01-26 3:14PM EST | 127.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 84 | 567 | 0.00% |
| CVX220128C00128000 | 2022-01-26 3:52PM EST | 128.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 167 | 1,089 | 0.00% |
| CVX220128C00129000 | 2022-01-26 3:54PM EST | 129.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 152 | 1,088 | 0.00% |
| CVX220128C00130000 | 2022-01-26 3:42PM EST | 130.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 451 | 1,391 | 0.00% |
| CVX220128C00131000 | 2022-01-26 3:57PM EST | 131.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 207 | 466 | 0.00% |
| CVX220128C00132000 | 2022-01-26 3:50PM EST | 132.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 567 | 834 | 0.00% |
| CVX220128C00133000 | 2022-01-26 3:59PM EST | 133.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1,522 | 0 | 0.78% |
| CVX220128C00134000 | 2022-01-26 3:55PM EST | 134.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,069 | 715 | 3.13% |
| CVX220128C00135000 | 2022-01-26 3:59PM EST | 135.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3,724 | 2,975 | 6.25% |
| CVX220128C00136000 | 2022-01-26 3:49PM EST | 136.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 779 | 462 | 6.25% |
| CVX220128C00137000 | 2022-01-26 3:58PM EST | 137.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 572 | 1,250 | 12.50% |
| CVX220128C00138000 | 2022-01-26 3:52PM EST | 138.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 773 | 352 | 12.50% |
| CVX220128C00139000 | 2022-01-26 3:51PM EST | 139.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 478 | 838 | 12.50% |
| CVX220128C00140000 | 2022-01-26 3:49PM EST | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,318 | 1,708 | 12.50% |
| CVX220128C00141000 | 2022-01-26 2:45PM EST | 141.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 121 | 119 | 25.00% |
| CVX220128C00142000 | 2022-01-26 3:17PM EST | 142.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 72 | 70 | 25.00% |
| CVX220128C00143000 | 2022-01-26 2:49PM EST | 143.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| CVX220128C00144000 | 2022-01-26 3:55PM EST | 144.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 52 | 56 | 25.00% |
| CVX220128C00145000 | 2022-01-26 2:17PM EST | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 43 | 34 | 25.00% |
| CVX220128C00146000 | 2022-01-26 10:27AM EST | 146.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| CVX220128C00148000 | 2022-01-26 11:01AM EST | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CVX220128C00155000 | 2022-01-25 1:31PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220128P00080000 | 2021-12-27 9:33AM EST | 80.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 18 | 22 | 225.00% |
| CVX220128P00085000 | 2021-12-23 10:59AM EST | 85.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 254.69% |
| CVX220128P00090000 | 2022-01-24 10:11AM EST | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVX220128P00095000 | 2021-12-21 12:41PM EST | 95.00 | 0.32 | 0.00 | 0.12 | 0.00 | - | 1 | 4 | 196.09% |
| CVX220128P00100000 | 2022-01-25 1:06PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 50.00% |
| CVX220128P00103000 | 2022-01-24 12:21PM EST | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 350 | 50.00% |
| CVX220128P00104000 | 2022-01-11 11:25AM EST | 104.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 50.00% |
| CVX220128P00105000 | 2022-01-24 12:28PM EST | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVX220128P00106000 | 2022-01-12 1:03PM EST | 106.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| CVX220128P00107000 | 2022-01-18 10:10AM EST | 107.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| CVX220128P00108000 | 2022-01-21 3:30PM EST | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| CVX220128P00109000 | 2022-01-25 12:30PM EST | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 50.00% |
| CVX220128P00110000 | 2022-01-26 2:52PM EST | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 50.00% |
| CVX220128P00111000 | 2022-01-24 12:37PM EST | 111.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 50.00% |
| CVX220128P00112000 | 2022-01-25 2:54PM EST | 112.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 50.00% |
| CVX220128P00113000 | 2022-01-26 11:06AM EST | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CVX220128P00114000 | 2022-01-25 3:51PM EST | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 187 | 50.00% |
| CVX220128P00115000 | 2022-01-25 2:31PM EST | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 625 | 50.00% |
| CVX220128P00116000 | 2022-01-26 2:00PM EST | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 50.00% |
| CVX220128P00117000 | 2022-01-25 3:11PM EST | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| CVX220128P00118000 | 2022-01-26 11:10AM EST | 118.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 603 | 50.00% |
| CVX220128P00119000 | 2022-01-26 2:48PM EST | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 268 | 25.00% |
| CVX220128P00120000 | 2022-01-26 3:50PM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 892 | 25.00% |
| CVX220128P00121000 | 2022-01-26 9:54AM EST | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 469 | 25.00% |
| CVX220128P00122000 | 2022-01-26 12:54PM EST | 122.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 41 | 248 | 25.00% |
| CVX220128P00123000 | 2022-01-26 3:53PM EST | 123.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 65 | 380 | 25.00% |
| CVX220128P00124000 | 2022-01-26 3:15PM EST | 124.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CVX220128P00125000 | 2022-01-26 3:46PM EST | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 207 | 1,215 | 25.00% |
| CVX220128P00126000 | 2022-01-26 3:07PM EST | 126.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 78 | 356 | 12.50% |
| CVX220128P00127000 | 2022-01-26 3:59PM EST | 127.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 104 | 697 | 12.50% |
| CVX220128P00128000 | 2022-01-26 3:59PM EST | 128.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 427 | 497 | 12.50% |
| CVX220128P00129000 | 2022-01-26 3:12PM EST | 129.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 485 | 634 | 12.50% |
| CVX220128P00130000 | 2022-01-26 3:56PM EST | 130.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 469 | 559 | 6.25% |
| CVX220128P00131000 | 2022-01-26 3:50PM EST | 131.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 360 | 389 | 6.25% |
| CVX220128P00132000 | 2022-01-26 3:25PM EST | 132.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 516 | 365 | 1.56% |
| CVX220128P00133000 | 2022-01-26 3:59PM EST | 133.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 197 | 156 | 0.00% |
| CVX220128P00134000 | 2022-01-26 3:19PM EST | 134.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| CVX220128P00135000 | 2022-01-26 3:19PM EST | 135.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 90 | 218 | 0.00% |
| CVX220128P00136000 | 2022-01-26 3:53PM EST | 136.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 49 | 89 | 0.00% |
| CVX220128P00137000 | 2022-01-26 2:46PM EST | 137.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVX220128P00138000 | 2022-01-26 3:44PM EST | 138.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 42 | 38 | 0.00% |
| CVX220128P00139000 | 2022-01-26 3:12PM EST | 139.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CVX220128P00140000 | 2022-01-26 3:36PM EST | 140.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 75 | 43 | 0.00% |
© 2022 Yahoo. All rights reserved.
