Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EST. Market open.
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230127C00110000 | 2023-01-17 1:34PM EST | 110.00 | 70.45 | 72.75 | 73.30 | 0.00 | - | 1 | 2 | 468.75% |
| CVX230127C00115000 | 2023-01-20 12:41PM EST | 115.00 | 64.98 | 67.35 | 67.95 | 0.00 | - | 2 | 2 | 0.00% |
| CVX230127C00135000 | 2022-12-21 1:47PM EST | 135.00 | 40.95 | 45.45 | 46.65 | 0.00 | - | - | 19 | 0.00% |
| CVX230127C00140000 | 2023-01-06 10:28AM EST | 140.00 | 38.85 | 42.40 | 43.30 | 0.00 | - | 1 | 0 | 267.97% |
| CVX230127C00145000 | 2023-01-25 11:01AM EST | 145.00 | 32.80 | 37.40 | 38.00 | 0.00 | - | 1 | 4 | 0.00% |
| CVX230127C00150000 | 2023-01-25 3:58PM EST | 150.00 | 28.90 | 32.50 | 33.15 | 0.00 | - | 26 | 26 | 178.13% |
| CVX230127C00152500 | 2022-12-15 10:39AM EST | 152.50 | 20.64 | 25.05 | 25.70 | 0.00 | - | - | 1 | 0.00% |
| CVX230127C00155000 | 2023-01-25 9:39AM EST | 155.00 | 22.55 | 27.40 | 28.30 | 0.00 | - | 1 | 5 | 179.10% |
| CVX230127C00160000 | 2023-01-27 9:43AM EST | 160.00 | 22.05 | 22.55 | 23.20 | -5.08 | -18.72% | 1 | 22 | 136.33% |
| CVX230127C00162500 | 2023-01-18 10:22AM EST | 162.50 | 19.45 | 20.00 | 20.50 | 0.00 | - | 40 | 36 | 0.00% |
| CVX230127C00165000 | 2023-01-25 11:43AM EST | 165.00 | 12.90 | 17.60 | 18.25 | 0.00 | - | 20 | 24 | 116.21% |
| CVX230127C00167500 | 2023-01-26 3:32PM EST | 167.50 | 19.68 | 14.95 | 15.50 | 0.00 | - | 23 | 95 | 0.00% |
| CVX230127C00170000 | 2023-01-26 3:34PM EST | 170.00 | 17.13 | 12.70 | 13.30 | 0.00 | - | 116 | 346 | 92.97% |
| CVX230127C00172500 | 2023-01-27 9:35AM EST | 172.50 | 10.27 | 10.00 | 10.70 | -4.48 | -30.37% | 11 | 344 | 69.53% |
| CVX230127C00175000 | 2023-01-27 9:47AM EST | 175.00 | 7.70 | 7.60 | 8.05 | -4.40 | -36.36% | 4 | 520 | 0.00% |
| CVX230127C00177500 | 2023-01-27 9:47AM EST | 177.50 | 5.55 | 5.05 | 5.65 | -4.13 | -42.67% | 194 | 627 | 37.70% |
| CVX230127C00180000 | 2023-01-27 9:49AM EST | 180.00 | 2.71 | 2.74 | 3.20 | -4.99 | -64.81% | 179 | 2,178 | 26.66% |
| CVX230127C00182500 | 2023-01-27 9:49AM EST | 182.50 | 0.96 | 0.95 | 1.05 | -4.55 | -82.58% | 1,027 | 1,988 | 19.29% |
| CVX230127C00185000 | 2023-01-27 9:49AM EST | 185.00 | 0.28 | 0.20 | 0.26 | -3.37 | -92.33% | 2,831 | 2,459 | 24.02% |
| CVX230127C00187500 | 2023-01-27 9:49AM EST | 187.50 | 0.07 | 0.07 | 0.09 | -2.19 | -96.90% | 1,339 | 2,435 | 30.76% |
| CVX230127C00190000 | 2023-01-27 9:49AM EST | 190.00 | 0.03 | 0.03 | 0.04 | -1.15 | -97.46% | 635 | 4,675 | 37.50% |
| CVX230127C00192500 | 2023-01-27 9:48AM EST | 192.50 | 0.03 | 0.02 | 0.03 | -0.57 | -95.00% | 171 | 1,854 | 46.09% |
| CVX230127C00195000 | 2023-01-27 9:49AM EST | 195.00 | 0.02 | 0.00 | 0.02 | -0.25 | -92.59% | 618 | 3,163 | 53.13% |
| CVX230127C00197500 | 2023-01-27 9:47AM EST | 197.50 | 0.01 | 0.01 | 0.02 | -0.14 | -93.33% | 355 | 1,679 | 59.38% |
| CVX230127C00200000 | 2023-01-27 9:49AM EST | 200.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 380 | 942 | 60.94% |
| CVX230127C00202500 | 2023-01-26 3:59PM EST | 202.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 253 | 206 | 73.44% |
| CVX230127C00205000 | 2023-01-26 3:55PM EST | 205.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 335 | 295 | 75.00% |
| CVX230127C00207500 | 2023-01-27 9:31AM EST | 207.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 114 | 89.06% |
| CVX230127C00210000 | 2023-01-26 3:19PM EST | 210.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 59 | 81 | 90.63% |
| CVX230127C00215000 | 2023-01-26 2:46PM EST | 215.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 7 | 110.94% |
| CVX230127C00250000 | 2023-01-20 11:55AM EST | 250.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 187.50% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230127P00100000 | 2023-01-25 10:01AM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 50.00% |
| CVX230127P00110000 | 2023-01-04 11:55AM EST | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 6 | 337.50% |
| CVX230127P00115000 | 2023-01-04 11:55AM EST | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 12 | 312.50% |
| CVX230127P00120000 | 2023-01-04 9:50AM EST | 120.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 40 | 121 | 262.50% |
| CVX230127P00130000 | 2023-01-09 12:34PM EST | 130.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 2 | 212.50% |
| CVX230127P00135000 | 2023-01-18 3:02PM EST | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 108 | 187.50% |
| CVX230127P00140000 | 2023-01-20 2:40PM EST | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 261 | 387 | 168.75% |
| CVX230127P00145000 | 2023-01-18 12:44PM EST | 145.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 12 | 236 | 150.00% |
| CVX230127P00146000 | 2023-01-20 2:07PM EST | 146.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 143.75% |
| CVX230127P00147000 | 2023-01-24 10:26AM EST | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 18 | 140.63% |
| CVX230127P00148000 | 2023-01-23 10:06AM EST | 148.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 34 | 67 | 137.50% |
| CVX230127P00149000 | 2023-01-23 10:45AM EST | 149.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 93 | 144 | 131.25% |
| CVX230127P00150000 | 2023-01-25 12:17PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 131 | 128.13% |
| CVX230127P00152500 | 2023-01-20 11:20AM EST | 152.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 78 | 118.75% |
| CVX230127P00155000 | 2023-01-26 11:12AM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 297 | 109.38% |
| CVX230127P00157500 | 2023-01-26 2:02PM EST | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,231 | 98.44% |
| CVX230127P00160000 | 2023-01-26 3:26PM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 428 | 90.63% |
| CVX230127P00162500 | 2023-01-26 3:56PM EST | 162.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 501 | 721 | 85.94% |
| CVX230127P00165000 | 2023-01-27 9:31AM EST | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,485 | 71.88% |
| CVX230127P00167500 | 2023-01-27 9:33AM EST | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 745 | 62.50% |
| CVX230127P00170000 | 2023-01-27 9:37AM EST | 170.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 72 | 1,429 | 53.13% |
| CVX230127P00172500 | 2023-01-27 9:43AM EST | 172.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 318 | 1,273 | 50.78% |
| CVX230127P00175000 | 2023-01-27 9:49AM EST | 175.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 169 | 2,183 | 42.19% |
| CVX230127P00177500 | 2023-01-27 9:49AM EST | 177.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 603 | 2,590 | 33.59% |
| CVX230127P00180000 | 2023-01-27 9:49AM EST | 180.00 | 0.22 | 0.20 | 0.22 | +0.05 | +29.41% | 1,918 | 2,491 | 30.66% |
| CVX230127P00182500 | 2023-01-27 9:49AM EST | 182.50 | 1.00 | 0.85 | 1.00 | +0.53 | +112.77% | 853 | 1,678 | 33.01% |
| CVX230127P00185000 | 2023-01-27 9:49AM EST | 185.00 | 2.44 | 2.20 | 2.57 | +1.40 | +134.62% | 186 | 882 | 36.18% |
| CVX230127P00187500 | 2023-01-27 9:49AM EST | 187.50 | 5.05 | 4.65 | 5.10 | +3.08 | +156.35% | 103 | 335 | 56.98% |
| CVX230127P00190000 | 2023-01-27 9:43AM EST | 190.00 | 7.89 | 6.95 | 7.55 | +4.39 | +125.43% | 15 | 76 | 58.50% |
| CVX230127P00192500 | 2023-01-26 3:56PM EST | 192.50 | 5.58 | 9.45 | 10.00 | 0.00 | - | 15 | 58 | 71.09% |
| CVX230127P00195000 | 2023-01-23 9:35AM EST | 195.00 | 13.42 | 11.95 | 12.55 | 0.00 | - | 2 | 0 | 86.04% |
| CVX230127P00200000 | 2023-01-24 2:14PM EST | 200.00 | 19.75 | 17.10 | 17.55 | 0.00 | - | 8 | 0 | 116.80% |
| CVX230127P00245000 | 2023-01-18 12:15PM EST | 245.00 | 66.11 | 61.75 | 62.30 | 0.00 | - | - | 0 | 237.50% |
© 2023 Yahoo. All rights reserved.
