CVX - Chevron Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230609C00125000 | 2023-06-02 12:00PM EDT | 125.00 | 31.10 | 30.85 | 31.10 | 0.00 | - | 1 | 0 | 109.38% |
| CVX230609C00129000 | 2023-06-01 10:48AM EDT | 129.00 | 22.65 | 26.85 | 27.20 | 0.00 | - | - | 1 | 100.39% |
| CVX230609C00139000 | 2023-06-01 10:17AM EDT | 139.00 | 12.05 | 16.85 | 17.10 | 0.00 | - | - | 2 | 63.09% |
| CVX230609C00140000 | 2023-06-06 2:07PM EDT | 140.00 | 15.00 | 15.85 | 16.05 | -1.05 | -6.54% | 2 | 9 | 58.01% |
| CVX230609C00143000 | 2023-06-01 9:41AM EDT | 143.00 | 8.50 | 12.90 | 13.15 | 0.00 | - | - | 3 | 52.83% |
| CVX230609C00145000 | 2023-06-05 11:35AM EDT | 145.00 | 10.90 | 10.85 | 11.05 | +0.15 | +1.40% | 1 | 32 | 47.17% |
| CVX230609C00146000 | 2023-06-06 10:12AM EDT | 146.00 | 8.95 | 9.85 | 10.10 | -0.12 | -1.32% | 30 | 10 | 45.70% |
| CVX230609C00147000 | 2023-06-02 1:39PM EDT | 147.00 | 9.56 | 8.90 | 9.10 | 0.00 | - | 16 | 22 | 42.09% |
| CVX230609C00148000 | 2023-06-06 9:32AM EDT | 148.00 | 6.40 | 7.95 | 8.10 | -1.90 | -22.89% | 1 | 46 | 38.38% |
| CVX230609C00149000 | 2023-06-05 2:34PM EDT | 149.00 | 7.20 | 6.90 | 7.10 | 0.00 | - | 5 | 146 | 34.67% |
| CVX230609C00150000 | 2023-06-06 1:57PM EDT | 150.00 | 5.30 | 6.00 | 6.20 | -1.06 | -16.67% | 38 | 675 | 33.79% |
| CVX230609C00152500 | 2023-06-06 3:36PM EDT | 152.50 | 3.93 | 3.70 | 3.90 | +0.23 | +6.22% | 61 | 1,319 | 27.59% |
| CVX230609C00155000 | 2023-06-06 3:40PM EDT | 155.00 | 1.89 | 1.85 | 1.90 | -0.25 | -11.68% | 340 | 1,531 | 22.49% |
| CVX230609C00157500 | 2023-06-06 3:47PM EDT | 157.50 | 0.70 | 0.67 | 0.70 | -0.15 | -17.65% | 1,234 | 1,857 | 21.14% |
| CVX230609C00160000 | 2023-06-06 3:45PM EDT | 160.00 | 0.22 | 0.20 | 0.21 | -0.10 | -31.25% | 1,148 | 2,829 | 21.58% |
| CVX230609C00162500 | 2023-06-06 3:46PM EDT | 162.50 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 125 | 990 | 24.12% |
| CVX230609C00165000 | 2023-06-06 3:43PM EDT | 165.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 425 | 2,453 | 27.54% |
| CVX230609C00167500 | 2023-06-06 3:35PM EDT | 167.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 17 | 398 | 30.47% |
| CVX230609C00170000 | 2023-06-06 11:24AM EDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 794 | 35.55% |
| CVX230609C00172500 | 2023-06-06 11:36AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 112 | 37.50% |
| CVX230609C00175000 | 2023-06-05 3:19PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 126 | 312 | 48.05% |
| CVX230609C00177500 | 2023-05-25 2:34PM EDT | 177.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 102 | 53.13% |
| CVX230609C00180000 | 2023-06-06 10:48AM EDT | 180.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 73 | 51.56% |
| CVX230609C00185000 | 2023-05-23 12:20PM EDT | 185.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 25 | 26 | 62.50% |
| CVX230609C00190000 | 2023-04-27 3:37PM EDT | 190.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | - | 1 | 81.64% |
| CVX230609C00195000 | 2023-05-05 3:42PM EDT | 195.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 13 | 14 | 92.58% |
| CVX230609C00200000 | 2023-05-05 3:42PM EDT | 200.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 12 | 12 | 78.13% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230609P00085000 | 2023-06-02 2:48PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 181.25% |
| CVX230609P00095000 | 2023-06-05 3:25PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 150.00% |
| CVX230609P00100000 | 2023-05-30 10:27AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 137.50% |
| CVX230609P00110000 | 2023-05-05 12:43PM EDT | 110.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 109.38% |
| CVX230609P00115000 | 2023-05-24 10:04AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 96.88% |
| CVX230609P00120000 | 2023-05-26 11:43AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 32 | 84.38% |
| CVX230609P00125000 | 2023-05-30 9:32AM EDT | 125.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 22 | 79.69% |
| CVX230609P00129000 | 2023-06-01 9:31AM EDT | 129.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 142 | 69.53% |
| CVX230609P00130000 | 2023-06-06 10:41AM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 866 | 67.19% |
| CVX230609P00132000 | 2023-06-01 3:38PM EDT | 132.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 17 | 61.72% |
| CVX230609P00133000 | 2023-06-02 9:50AM EDT | 133.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 31 | 59.38% |
| CVX230609P00134000 | 2023-05-31 3:57PM EDT | 134.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 23 | 56.25% |
| CVX230609P00135000 | 2023-06-05 11:50AM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 340 | 53.91% |
| CVX230609P00136000 | 2023-06-05 11:20AM EDT | 136.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 51.56% |
| CVX230609P00138000 | 2023-06-01 3:35PM EDT | 138.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 14 | 50.78% |
| CVX230609P00139000 | 2023-06-02 2:16PM EDT | 139.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 320 | 379 | 48.05% |
| CVX230609P00140000 | 2023-06-06 12:49PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 214 | 45.31% |
| CVX230609P00141000 | 2023-06-05 9:57AM EDT | 141.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 42.97% |
| CVX230609P00142000 | 2023-06-06 9:31AM EDT | 142.00 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 10 | 29 | 38.28% |
| CVX230609P00143000 | 2023-06-05 10:20AM EDT | 143.00 | 0.05 | 0.00 | 0.02 | +0.02 | +66.67% | 2 | 54 | 35.55% |
| CVX230609P00144000 | 2023-06-06 1:15PM EDT | 144.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 8 | 197 | 32.81% |
| CVX230609P00145000 | 2023-06-06 3:12PM EDT | 145.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 47 | 403 | 32.23% |
| CVX230609P00146000 | 2023-06-06 9:57AM EDT | 146.00 | 0.09 | 0.02 | 0.03 | +0.04 | +80.00% | 23 | 479 | 29.69% |
| CVX230609P00147000 | 2023-06-06 3:27PM EDT | 147.00 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 50 | 200 | 28.13% |
| CVX230609P00148000 | 2023-06-06 3:24PM EDT | 148.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 65 | 485 | 26.37% |
| CVX230609P00149000 | 2023-06-06 3:35PM EDT | 149.00 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 79 | 286 | 25.59% |
| CVX230609P00150000 | 2023-06-06 3:34PM EDT | 150.00 | 0.11 | 0.10 | 0.12 | -0.13 | -54.17% | 288 | 1,584 | 24.51% |
| CVX230609P00152500 | 2023-06-06 3:39PM EDT | 152.50 | 0.32 | 0.30 | 0.33 | -0.25 | -43.86% | 450 | 844 | 21.88% |
| CVX230609P00155000 | 2023-06-06 3:40PM EDT | 155.00 | 0.92 | 0.90 | 0.93 | -0.38 | -29.23% | 401 | 2,368 | 19.95% |
| CVX230609P00157500 | 2023-06-06 3:24PM EDT | 157.50 | 2.32 | 2.24 | 2.30 | -0.23 | -9.02% | 25 | 435 | 19.58% |
| CVX230609P00160000 | 2023-06-06 2:07PM EDT | 160.00 | 5.24 | 4.20 | 4.40 | +0.84 | +19.09% | 25 | 787 | 21.58% |
| CVX230609P00162500 | 2023-06-05 2:54PM EDT | 162.50 | 7.20 | 6.60 | 6.80 | +0.75 | +11.63% | 3 | 612 | 25.78% |
| CVX230609P00165000 | 2023-06-05 12:39PM EDT | 165.00 | 8.28 | 9.00 | 9.25 | 0.00 | - | 4 | 28 | 29.40% |
| CVX230609P00167500 | 2023-05-23 9:44AM EDT | 167.50 | 11.25 | 11.55 | 11.75 | 0.00 | - | - | 0 | 35.55% |
| CVX230609P00170000 | 2023-06-02 2:29PM EDT | 170.00 | 13.80 | 13.95 | 14.30 | 0.00 | - | 1 | 0 | 46.09% |
| CVX230609P00172500 | 2023-05-24 1:45PM EDT | 172.50 | 15.30 | 16.50 | 16.75 | 0.00 | - | - | 0 | 47.46% |
| CVX230609P00175000 | 2023-05-24 10:48AM EDT | 175.00 | 17.25 | 19.05 | 19.30 | 0.00 | - | 2 | 0 | 58.20% |
| CVX230609P00185000 | 2023-05-02 11:30AM EDT | 185.00 | 27.35 | 32.65 | 33.00 | 0.00 | - | 1 | 0 | 190.43% |
| CVX230609P00215000 | 2023-05-25 9:49AM EDT | 215.00 | 60.95 | 58.85 | 59.35 | 0.00 | - | - | 0 | 143.95% |
© 2023 Yahoo. All rights reserved.