Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231208C00120000 | 2023-11-29 3:54PM EST | 120.00 | 23.85 | 23.80 | 24.05 | 0.00 | - | 1 | 1 | 164.45% |
| CVX231208C00125000 | 2023-11-22 10:32AM EST | 125.00 | 17.93 | 18.85 | 19.05 | 0.00 | - | 1 | 1 | 132.03% |
| CVX231208C00126000 | 2023-12-05 11:35AM EST | 126.00 | 17.70 | 17.80 | 18.00 | 0.00 | - | - | 1 | 106.25% |
| CVX231208C00130000 | 2023-12-06 9:55AM EST | 130.00 | 12.40 | 13.90 | 14.10 | 0.00 | - | 2 | 6 | 83.59% |
| CVX231208C00135000 | 2023-12-08 9:34AM EST | 135.00 | 9.05 | 8.85 | 9.05 | +1.65 | +22.30% | 2 | 58 | 67.97% |
| CVX231208C00136000 | 2023-12-06 11:27AM EST | 136.00 | 7.30 | 7.90 | 8.10 | 0.00 | - | 3 | 2 | 50.00% |
| CVX231208C00137000 | 2023-12-07 3:59PM EST | 137.00 | 5.45 | 6.90 | 7.10 | 0.00 | - | 11 | 6 | 61.52% |
| CVX231208C00138000 | 2023-12-08 10:54AM EST | 138.00 | 6.53 | 5.80 | 6.05 | +2.33 | +55.48% | 3 | 14 | 48.44% |
| CVX231208C00139000 | 2023-12-07 2:23PM EST | 139.00 | 3.27 | 4.95 | 5.10 | 0.00 | - | 3 | 34 | 47.07% |
| CVX231208C00140000 | 2023-12-08 10:08AM EST | 140.00 | 4.35 | 3.85 | 4.05 | +2.15 | +97.73% | 38 | 289 | 34.77% |
| CVX231208C00141000 | 2023-12-08 11:13AM EST | 141.00 | 3.36 | 2.85 | 3.00 | +1.76 | +110.00% | 14 | 360 | 21.49% |
| CVX231208C00142000 | 2023-12-08 11:50AM EST | 142.00 | 1.91 | 1.93 | 2.09 | +0.86 | +81.90% | 88 | 767 | 23.24% |
| CVX231208C00143000 | 2023-12-08 11:56AM EST | 143.00 | 1.06 | 1.00 | 1.06 | +0.46 | +76.67% | 569 | 834 | 12.99% |
| CVX231208C00144000 | 2023-12-08 12:08PM EST | 144.00 | 0.29 | 0.31 | 0.33 | +0.08 | +38.10% | 699 | 1,703 | 11.33% |
| CVX231208C00145000 | 2023-12-08 12:07PM EST | 145.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 1,422 | 1,986 | 12.70% |
| CVX231208C00146000 | 2023-12-08 11:43AM EST | 146.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 240 | 2,637 | 15.43% |
| CVX231208C00147000 | 2023-12-08 12:08PM EST | 147.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 208 | 1,601 | 19.14% |
| CVX231208C00148000 | 2023-12-08 12:10PM EST | 148.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 136 | 1,326 | 24.22% |
| CVX231208C00149000 | 2023-12-08 11:21AM EST | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,194 | 29.69% |
| CVX231208C00150000 | 2023-12-08 12:02PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 2,295 | 34.38% |
| CVX231208C00152500 | 2023-12-08 10:11AM EST | 152.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 598 | 46.09% |
| CVX231208C00155000 | 2023-12-07 1:41PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 880 | 53.13% |
| CVX231208C00157500 | 2023-12-04 10:45AM EST | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 839 | 62.50% |
| CVX231208C00160000 | 2023-12-01 1:31PM EST | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 350 | 730 | 71.88% |
| CVX231208C00162500 | 2023-12-01 1:57PM EST | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 650 | 652 | 81.25% |
| CVX231208C00165000 | 2023-12-04 2:20PM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 37 | 90.63% |
| CVX231208C00170000 | 2023-11-15 11:06AM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 78 | 109.38% |
| CVX231208C00190000 | 2023-11-06 9:51AM EST | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 175.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231208P00110000 | 2023-11-29 9:43AM EST | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 175.00% |
| CVX231208P00115000 | 2023-11-20 10:14AM EST | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 146.88% |
| CVX231208P00120000 | 2023-12-07 3:59PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 503 | 121.88% |
| CVX231208P00125000 | 2023-12-05 11:43AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 79 | 96.88% |
| CVX231208P00130000 | 2023-12-07 9:40AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 228 | 71.88% |
| CVX231208P00131000 | 2023-12-06 2:19PM EST | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 165 | 65.63% |
| CVX231208P00132000 | 2023-12-05 2:52PM EST | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 74 | 62.50% |
| CVX231208P00133000 | 2023-12-07 12:18PM EST | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 88 | 56.25% |
| CVX231208P00134000 | 2023-12-05 1:43PM EST | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 101 | 53.13% |
| CVX231208P00135000 | 2023-12-08 9:39AM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,345 | 51.56% |
| CVX231208P00136000 | 2023-12-08 9:32AM EST | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 132 | 46.09% |
| CVX231208P00137000 | 2023-12-08 10:06AM EST | 137.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 931 | 726 | 40.63% |
| CVX231208P00138000 | 2023-12-08 11:59AM EST | 138.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 2,410 | 1,714 | 39.06% |
| CVX231208P00139000 | 2023-12-08 11:57AM EST | 139.00 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 39 | 301 | 33.20% |
| CVX231208P00140000 | 2023-12-08 12:08PM EST | 140.00 | 0.01 | 0.01 | 0.02 | -0.16 | -94.12% | 155 | 2,133 | 27.34% |
| CVX231208P00141000 | 2023-12-08 11:49AM EST | 141.00 | 0.01 | 0.01 | 0.02 | -0.31 | -96.88% | 1,707 | 1,215 | 21.49% |
| CVX231208P00142000 | 2023-12-08 11:58AM EST | 142.00 | 0.03 | 0.02 | 0.03 | -0.70 | -95.89% | 7,240 | 4,647 | 16.80% |
| CVX231208P00143000 | 2023-12-08 12:09PM EST | 143.00 | 0.08 | 0.07 | 0.09 | -1.11 | -93.28% | 2,816 | 1,107 | 13.48% |
| CVX231208P00144000 | 2023-12-08 12:07PM EST | 144.00 | 0.41 | 0.38 | 0.42 | -1.48 | -78.31% | 1,383 | 1,630 | 13.62% |
| CVX231208P00145000 | 2023-12-08 11:49AM EST | 145.00 | 1.19 | 1.10 | 1.18 | -1.58 | -57.04% | 134 | 677 | 17.19% |
| CVX231208P00146000 | 2023-12-08 12:10PM EST | 146.00 | 2.08 | 2.01 | 2.18 | -2.07 | -49.88% | 43 | 458 | 26.17% |
| CVX231208P00147000 | 2023-12-08 10:52AM EST | 147.00 | 3.09 | 3.00 | 3.15 | -1.91 | -38.20% | 6 | 209 | 32.23% |
| CVX231208P00148000 | 2023-12-08 11:43AM EST | 148.00 | 4.40 | 4.00 | 4.15 | +0.11 | +2.56% | 4 | 34 | 39.65% |
| CVX231208P00149000 | 2023-12-05 3:50PM EST | 149.00 | 6.10 | 4.90 | 5.10 | 0.00 | - | 1 | 0 | 41.80% |
| CVX231208P00150000 | 2023-12-08 10:00AM EST | 150.00 | 5.77 | 6.00 | 6.15 | -0.78 | -11.91% | 3 | 58 | 53.32% |
| CVX231208P00152500 | 2023-12-04 11:39AM EST | 152.50 | 7.85 | 8.45 | 8.65 | 0.00 | - | 2 | 0 | 53.13% |
| CVX231208P00155000 | 2023-12-05 11:35AM EST | 155.00 | 11.40 | 10.95 | 11.15 | 0.00 | - | 1 | 0 | 65.63% |
| CVX231208P00157500 | 2023-11-27 3:18PM EST | 157.50 | 14.00 | 13.45 | 13.65 | 0.00 | - | - | 0 | 78.13% |
| CVX231208P00160000 | 2023-11-17 2:24PM EST | 160.00 | 15.40 | 15.95 | 16.15 | 0.00 | - | 5 | 0 | 89.84% |
| CVX231208P00165000 | 2023-11-10 10:52AM EST | 165.00 | 24.30 | 20.95 | 21.15 | 0.00 | - | 2 | 0 | 111.72% |
© 2023 Yahoo. All rights reserved.