Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221007C00114000 | 2022-09-28 1:48PM EDT | 114.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX221007C00120000 | 2022-10-03 9:54AM EDT | 120.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX221007C00124000 | 2022-09-29 10:02AM EDT | 124.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX221007C00125000 | 2022-09-29 10:00AM EDT | 125.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX221007C00126000 | 2022-09-26 1:25PM EDT | 126.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX221007C00127000 | 2022-09-29 3:44PM EDT | 127.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX221007C00128000 | 2022-09-28 11:01AM EDT | 128.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX221007C00129000 | 2022-09-29 3:36PM EDT | 129.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX221007C00130000 | 2022-09-29 3:24PM EDT | 130.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX221007C00131000 | 2022-09-30 9:39AM EDT | 131.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX221007C00132000 | 2022-09-27 3:00PM EDT | 132.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX221007C00133000 | 2022-09-29 10:02AM EDT | 133.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX221007C00134000 | 2022-09-29 9:41AM EDT | 134.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX221007C00135000 | 2022-10-03 11:05AM EDT | 135.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX221007C00136000 | 2022-09-30 12:10PM EDT | 136.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX221007C00137000 | 2022-09-28 10:17AM EDT | 137.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX221007C00138000 | 2022-10-03 2:26PM EDT | 138.00 | 13.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVX221007C00139000 | 2022-10-03 10:19AM EDT | 139.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX221007C00140000 | 2022-10-03 12:31PM EDT | 140.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| CVX221007C00141000 | 2022-10-03 2:19PM EDT | 141.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX221007C00142000 | 2022-10-03 1:18PM EDT | 142.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CVX221007C00143000 | 2022-10-03 3:52PM EDT | 143.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| CVX221007C00144000 | 2022-10-03 3:13PM EDT | 144.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| CVX221007C00145000 | 2022-10-03 3:04PM EDT | 145.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| CVX221007C00146000 | 2022-10-03 3:59PM EDT | 146.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| CVX221007C00147000 | 2022-10-03 3:50PM EDT | 147.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| CVX221007C00148000 | 2022-10-03 3:44PM EDT | 148.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| CVX221007C00149000 | 2022-10-03 3:55PM EDT | 149.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| CVX221007C00150000 | 2022-10-03 3:59PM EDT | 150.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2,640 | 0 | 0.00% |
| CVX221007C00152500 | 2022-10-03 3:59PM EDT | 152.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3,086 | 0 | 1.56% |
| CVX221007C00155000 | 2022-10-03 3:59PM EDT | 155.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 4,905 | 0 | 6.25% |
| CVX221007C00157500 | 2022-10-03 3:59PM EDT | 157.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,915 | 0 | 6.25% |
| CVX221007C00160000 | 2022-10-03 3:59PM EDT | 160.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,040 | 0 | 12.50% |
| CVX221007C00162500 | 2022-10-03 3:59PM EDT | 162.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 12.50% |
| CVX221007C00165000 | 2022-10-03 3:50PM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 25.00% |
| CVX221007C00167500 | 2022-10-03 3:41PM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| CVX221007C00170000 | 2022-10-03 3:30PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| CVX221007C00172500 | 2022-10-03 10:47AM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVX221007C00175000 | 2022-09-30 10:30AM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX221007C00177500 | 2022-10-03 3:12PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVX221007C00180000 | 2022-09-27 11:12AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CVX221007C00182500 | 2022-09-30 11:03AM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVX221007C00185000 | 2022-09-27 11:12AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CVX221007C00190000 | 2022-09-19 12:20PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX221007C00195000 | 2022-09-28 10:30AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX221007C00205000 | 2022-08-29 1:31PM EDT | 205.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 112.50% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221007P00085000 | 2022-08-30 12:18PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 100 | 204.69% |
| CVX221007P00090000 | 2022-09-08 2:20PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVX221007P00095000 | 2022-09-27 12:55PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVX221007P00100000 | 2022-09-27 9:35AM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVX221007P00105000 | 2022-09-23 10:58AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX221007P00110000 | 2022-09-30 1:25PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX221007P00112000 | 2022-09-27 10:02AM EDT | 112.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVX221007P00113000 | 2022-09-29 10:41AM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVX221007P00114000 | 2022-09-27 10:05AM EDT | 114.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVX221007P00115000 | 2022-10-03 12:22PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVX221007P00116000 | 2022-09-29 10:21AM EDT | 116.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVX221007P00117000 | 2022-10-03 2:50PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX221007P00120000 | 2022-09-30 2:41PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CVX221007P00121000 | 2022-09-28 11:44AM EDT | 121.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVX221007P00123000 | 2022-10-03 11:54AM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVX221007P00124000 | 2022-10-03 9:54AM EDT | 124.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 8 | 0 | 65.63% |
| CVX221007P00125000 | 2022-10-03 3:20PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| CVX221007P00126000 | 2022-09-30 11:08AM EDT | 126.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| CVX221007P00127000 | 2022-09-30 3:50PM EDT | 127.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CVX221007P00128000 | 2022-10-03 9:41AM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX221007P00129000 | 2022-10-03 12:38PM EDT | 129.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 11 | 0 | 54.69% |
| CVX221007P00130000 | 2022-10-03 2:55PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| CVX221007P00131000 | 2022-10-03 12:35PM EDT | 131.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 25.00% |
| CVX221007P00132000 | 2022-10-03 2:06PM EDT | 132.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| CVX221007P00133000 | 2022-09-30 2:23PM EDT | 133.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CVX221007P00134000 | 2022-10-03 2:02PM EDT | 134.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| CVX221007P00135000 | 2022-10-03 3:54PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 25.00% |
| CVX221007P00136000 | 2022-10-03 2:56PM EDT | 136.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| CVX221007P00137000 | 2022-10-03 3:59PM EDT | 137.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| CVX221007P00138000 | 2022-10-03 3:47PM EDT | 138.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| CVX221007P00139000 | 2022-10-03 2:57PM EDT | 139.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| CVX221007P00140000 | 2022-10-03 3:58PM EDT | 140.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| CVX221007P00141000 | 2022-10-03 3:45PM EDT | 141.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| CVX221007P00142000 | 2022-10-03 3:48PM EDT | 142.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,399 | 0 | 12.50% |
| CVX221007P00143000 | 2022-10-03 3:21PM EDT | 143.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| CVX221007P00144000 | 2022-10-03 3:42PM EDT | 144.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| CVX221007P00145000 | 2022-10-03 3:59PM EDT | 145.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 12.50% |
| CVX221007P00146000 | 2022-10-03 3:59PM EDT | 146.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| CVX221007P00147000 | 2022-10-03 3:58PM EDT | 147.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| CVX221007P00148000 | 2022-10-03 3:55PM EDT | 148.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 6.25% |
| CVX221007P00149000 | 2022-10-03 3:58PM EDT | 149.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 907 | 0 | 6.25% |
| CVX221007P00150000 | 2022-10-03 3:59PM EDT | 150.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1,113 | 0 | 3.13% |
| CVX221007P00152500 | 2022-10-03 3:57PM EDT | 152.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| CVX221007P00155000 | 2022-10-03 3:09PM EDT | 155.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| CVX221007P00157500 | 2022-10-03 11:55AM EDT | 157.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX221007P00160000 | 2022-10-03 3:40PM EDT | 160.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX221007P00162500 | 2022-10-03 1:43PM EDT | 162.50 | 11.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX221007P00165000 | 2022-09-27 10:32AM EDT | 165.00 | 21.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX221007P00167500 | 2022-09-21 10:26AM EDT | 167.50 | 10.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX221007P00170000 | 2022-09-26 10:10AM EDT | 170.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX221007P00172500 | 2022-09-22 11:38AM EDT | 172.50 | 16.23 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CVX221007P00175000 | 2022-09-19 1:49PM EDT | 175.00 | 19.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX221007P00177500 | 2022-09-21 10:24AM EDT | 177.50 | 19.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
