Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220708C00100000 | 2022-06-14 3:44PM EDT | 100.00 | 67.87 | 45.90 | 47.55 | 0.00 | - | - | 1 | 140.04% |
| CVX220708C00105000 | 2022-06-14 3:44PM EDT | 105.00 | 62.91 | 40.85 | 42.10 | 0.00 | - | - | 1 | 149.90% |
| CVX220708C00110000 | 2022-06-27 3:59PM EDT | 110.00 | 37.83 | 35.95 | 36.90 | 0.00 | - | 1 | 1 | 121.68% |
| CVX220708C00115000 | 2022-06-24 10:41AM EDT | 115.00 | 31.35 | 30.85 | 31.95 | 0.00 | - | 5 | 0 | 108.50% |
| CVX220708C00120000 | 2022-06-28 10:40AM EDT | 120.00 | 30.75 | 26.00 | 27.05 | 0.00 | - | 1 | 1 | 55.47% |
| CVX220708C00125000 | 2022-06-24 9:32AM EDT | 125.00 | 20.38 | 21.05 | 21.85 | 0.00 | - | 1 | 2 | 72.95% |
| CVX220708C00130000 | 2022-06-28 10:20AM EDT | 130.00 | 22.07 | 16.05 | 16.95 | 0.00 | - | 1 | 1 | 61.91% |
| CVX220708C00135000 | 2022-06-30 3:59PM EDT | 135.00 | 10.25 | 11.30 | 12.05 | 0.00 | - | 13 | 32 | 49.27% |
| CVX220708C00136000 | 2022-06-27 1:50PM EDT | 136.00 | 12.75 | 10.35 | 11.10 | 0.00 | - | - | 9 | 47.31% |
| CVX220708C00138000 | 2022-07-01 3:13PM EDT | 138.00 | 8.71 | 8.75 | 9.20 | -1.44 | -14.19% | 1 | 2 | 42.82% |
| CVX220708C00139000 | 2022-07-01 10:54AM EDT | 139.00 | 6.00 | 7.95 | 8.30 | -1.10 | -15.49% | 3 | 5 | 41.31% |
| CVX220708C00140000 | 2022-07-01 3:45PM EDT | 140.00 | 7.55 | 7.05 | 7.45 | +1.25 | +19.84% | 365 | 174 | 40.36% |
| CVX220708C00141000 | 2022-07-01 2:28PM EDT | 141.00 | 5.75 | 6.20 | 6.50 | +0.25 | +4.55% | 9 | 47 | 37.35% |
| CVX220708C00142000 | 2022-07-01 2:49PM EDT | 142.00 | 5.05 | 5.45 | 5.80 | +0.65 | +14.77% | 342 | 24 | 37.96% |
| CVX220708C00143000 | 2022-07-01 3:54PM EDT | 143.00 | 4.79 | 4.75 | 5.05 | +0.54 | +12.71% | 38 | 46 | 37.16% |
| CVX220708C00144000 | 2022-07-01 3:27PM EDT | 144.00 | 4.00 | 4.10 | 4.35 | +0.25 | +6.67% | 62 | 150 | 36.45% |
| CVX220708C00145000 | 2022-07-01 3:54PM EDT | 145.00 | 3.40 | 3.50 | 3.70 | +0.35 | +11.48% | 576 | 268 | 35.79% |
| CVX220708C00146000 | 2022-07-01 3:57PM EDT | 146.00 | 2.95 | 2.93 | 3.15 | +0.35 | +13.46% | 317 | 298 | 35.74% |
| CVX220708C00147000 | 2022-07-01 3:59PM EDT | 147.00 | 2.45 | 2.50 | 2.60 | +0.39 | +18.93% | 110 | 215 | 35.01% |
| CVX220708C00148000 | 2022-07-01 3:56PM EDT | 148.00 | 2.01 | 1.97 | 2.14 | +0.26 | +14.86% | 199 | 251 | 34.69% |
| CVX220708C00149000 | 2022-07-01 3:53PM EDT | 149.00 | 1.55 | 1.54 | 1.72 | +0.24 | +18.32% | 115 | 190 | 34.18% |
| CVX220708C00150000 | 2022-07-01 3:59PM EDT | 150.00 | 1.27 | 1.20 | 1.39 | +0.02 | +1.60% | 668 | 852 | 34.13% |
| CVX220708C00152500 | 2022-07-01 3:59PM EDT | 152.50 | 0.71 | 0.65 | 0.73 | +0.05 | +7.58% | 421 | 397 | 33.25% |
| CVX220708C00155000 | 2022-07-01 3:59PM EDT | 155.00 | 0.33 | 0.30 | 0.38 | -0.11 | -25.00% | 260 | 647 | 33.50% |
| CVX220708C00157500 | 2022-07-01 3:53PM EDT | 157.50 | 0.15 | 0.13 | 0.18 | -0.05 | -25.00% | 53 | 185 | 33.50% |
| CVX220708C00160000 | 2022-07-01 3:58PM EDT | 160.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 525 | 734 | 33.59% |
| CVX220708C00162500 | 2022-07-01 3:34PM EDT | 162.50 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 72 | 77 | 35.74% |
| CVX220708C00165000 | 2022-07-01 1:18PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 437 | 40.04% |
| CVX220708C00167500 | 2022-07-01 1:31PM EDT | 167.50 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 6 | 113 | 45.51% |
| CVX220708C00170000 | 2022-07-01 12:28PM EDT | 170.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 88 | 350 | 47.07% |
| CVX220708C00172500 | 2022-06-29 11:51AM EDT | 172.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 4 | 6 | 53.91% |
| CVX220708C00175000 | 2022-07-01 3:44PM EDT | 175.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 427 | 51.95% |
| CVX220708C00177500 | 2022-06-22 10:28AM EDT | 177.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 20 | 55.47% |
| CVX220708C00180000 | 2022-06-30 10:02AM EDT | 180.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 231 | 58.98% |
| CVX220708C00185000 | 2022-06-30 1:27PM EDT | 185.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 797 | 65.63% |
| CVX220708C00190000 | 2022-06-28 3:36PM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 62.50% |
| CVX220708C00195000 | 2022-06-30 1:28PM EDT | 195.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 78.91% |
| CVX220708C00200000 | 2022-06-24 9:52AM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 93 | 84.77% |
| CVX220708C00205000 | 2022-06-23 12:53PM EDT | 205.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 57 | 90.63% |
| CVX220708C00210000 | 2022-06-15 2:10PM EDT | 210.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 96.09% |
| CVX220708C00220000 | 2022-06-09 9:31AM EDT | 220.00 | 0.19 | 0.00 | 0.12 | 0.00 | - | - | 1 | 117.97% |
| CVX220708C00230000 | 2022-06-01 12:59PM EDT | 230.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | - | 50 | 121.88% |
| CVX220708C00240000 | 2022-06-27 9:32AM EDT | 240.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | - | 1 | 139.06% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220708P00100000 | 2022-06-22 1:36PM EDT | 100.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 2 | 116.80% |
| CVX220708P00110000 | 2022-06-23 3:34PM EDT | 110.00 | 0.16 | 0.00 | 0.12 | 0.00 | - | 1 | 6 | 90.23% |
| CVX220708P00115000 | 2022-07-01 10:23AM EDT | 115.00 | 0.05 | 0.00 | 0.08 | +0.02 | +66.67% | 1 | 81 | 73.83% |
| CVX220708P00116000 | 2022-06-27 12:09PM EDT | 116.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 40 | 70.31% |
| CVX220708P00119000 | 2022-06-27 1:35PM EDT | 119.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | - | 3 | 68.75% |
| CVX220708P00120000 | 2022-06-30 12:37PM EDT | 120.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 91 | 111 | 62.11% |
| CVX220708P00121000 | 2022-06-29 2:32PM EDT | 121.00 | 0.07 | - | - | 0.00 | - | - | - | 0.00% |
| CVX220708P00122000 | 2022-06-30 1:55PM EDT | 122.00 | 0.08 | - | - | 0.00 | - | - | - | 0.00% |
| CVX220708P00125000 | 2022-07-01 1:26PM EDT | 125.00 | 0.10 | 0.02 | 0.05 | -0.07 | -41.18% | 114 | 100 | 50.00% |
| CVX220708P00127000 | 2022-07-01 3:59PM EDT | 127.00 | 0.06 | 0.04 | 0.10 | -0.11 | -64.71% | 42 | 83 | 50.39% |
| CVX220708P00128000 | 2022-06-30 10:08AM EDT | 128.00 | 0.20 | - | - | 0.00 | - | - | - | 0.00% |
| CVX220708P00129000 | 2022-06-30 3:06PM EDT | 129.00 | 0.32 | - | - | 0.00 | - | - | - | 0.00% |
| CVX220708P00130000 | 2022-07-01 3:59PM EDT | 130.00 | 0.10 | 0.07 | 0.14 | -0.29 | -74.36% | 27 | 156 | 48.54% |
| CVX220708P00131000 | 2022-07-01 3:57PM EDT | 131.00 | 0.12 | 0.07 | 0.14 | -0.21 | -63.64% | 3 | 26 | 46.00% |
| CVX220708P00132000 | 2022-07-01 2:37PM EDT | 132.00 | 0.18 | 0.11 | 0.19 | -0.25 | -58.14% | 4 | 30 | 46.09% |
| CVX220708P00133000 | 2022-07-01 11:06AM EDT | 133.00 | 0.39 | 0.15 | 0.19 | -0.17 | -30.36% | 10 | 65 | 43.36% |
| CVX220708P00134000 | 2022-07-01 3:57PM EDT | 134.00 | 0.21 | 0.19 | 0.24 | -0.42 | -66.67% | 46 | 237 | 42.77% |
| CVX220708P00135000 | 2022-07-01 3:40PM EDT | 135.00 | 0.28 | 0.23 | 0.30 | -0.47 | -62.67% | 163 | 223 | 42.19% |
| CVX220708P00136000 | 2022-07-01 3:44PM EDT | 136.00 | 0.36 | 0.22 | 0.36 | -0.57 | -61.29% | 185 | 21 | 41.11% |
| CVX220708P00137000 | 2022-07-01 3:53PM EDT | 137.00 | 0.42 | 0.31 | 0.45 | -0.63 | -60.00% | 175 | 128 | 40.53% |
| CVX220708P00138000 | 2022-07-01 3:04PM EDT | 138.00 | 0.62 | 0.46 | 0.55 | -0.54 | -46.55% | 57 | 254 | 39.75% |
| CVX220708P00139000 | 2022-07-01 3:50PM EDT | 139.00 | 0.63 | 0.53 | 0.67 | -0.82 | -56.55% | 95 | 8 | 38.92% |
| CVX220708P00140000 | 2022-07-01 3:52PM EDT | 140.00 | 0.80 | 0.72 | 0.82 | -0.96 | -54.55% | 285 | 207 | 38.21% |
| CVX220708P00141000 | 2022-07-01 3:52PM EDT | 141.00 | 0.99 | 0.89 | 1.02 | -1.17 | -54.17% | 145 | 79 | 37.84% |
| CVX220708P00142000 | 2022-07-01 3:50PM EDT | 142.00 | 1.25 | 1.10 | 1.23 | -1.09 | -46.58% | 135 | 77 | 37.06% |
| CVX220708P00143000 | 2022-07-01 3:37PM EDT | 143.00 | 1.43 | 1.36 | 1.51 | -1.33 | -48.19% | 113 | 82 | 36.74% |
| CVX220708P00144000 | 2022-07-01 3:53PM EDT | 144.00 | 1.73 | 1.66 | 1.81 | -1.41 | -44.90% | 109 | 107 | 36.06% |
| CVX220708P00145000 | 2022-07-01 3:42PM EDT | 145.00 | 1.95 | 2.01 | 2.18 | -1.55 | -44.29% | 245 | 1,030 | 35.67% |
| CVX220708P00146000 | 2022-07-01 3:59PM EDT | 146.00 | 2.61 | 2.42 | 2.62 | -1.79 | -40.68% | 95 | 98 | 35.50% |
| CVX220708P00147000 | 2022-07-01 3:59PM EDT | 147.00 | 3.10 | 2.86 | 3.10 | -1.60 | -34.04% | 37 | 158 | 35.13% |
| CVX220708P00148000 | 2022-07-01 2:29PM EDT | 148.00 | 4.25 | 3.40 | 3.65 | -1.15 | -21.30% | 14 | 343 | 34.96% |
| CVX220708P00149000 | 2022-07-01 2:30PM EDT | 149.00 | 4.85 | 4.00 | 4.30 | -0.65 | -11.82% | 11 | 109 | 35.35% |
| CVX220708P00150000 | 2022-07-01 3:59PM EDT | 150.00 | 4.95 | 4.65 | 4.95 | -1.72 | -25.79% | 23 | 381 | 35.11% |
| CVX220708P00152500 | 2022-07-01 3:45PM EDT | 152.50 | 6.32 | 6.50 | 6.90 | -1.28 | -16.84% | 72 | 208 | 36.33% |
| CVX220708P00155000 | 2022-07-01 3:20PM EDT | 155.00 | 9.15 | 8.60 | 9.05 | -2.05 | -18.30% | 19 | 511 | 37.65% |
| CVX220708P00157500 | 2022-06-30 11:42AM EDT | 157.50 | 12.09 | 10.90 | 11.50 | 0.00 | - | 4 | 115 | 43.46% |
| CVX220708P00160000 | 2022-07-01 3:14PM EDT | 160.00 | 13.98 | 13.35 | 13.85 | -0.43 | -2.98% | 59 | 195 | 45.65% |
| CVX220708P00162500 | 2022-07-01 11:44AM EDT | 162.50 | 18.50 | 15.80 | 16.55 | +7.33 | +65.62% | - | 17 | 57.57% |
| CVX220708P00165000 | 2022-07-01 3:14PM EDT | 165.00 | 18.96 | 18.25 | 18.80 | -2.03 | -9.67% | 51 | 118 | 55.32% |
| CVX220708P00167500 | 2022-07-01 9:57AM EDT | 167.50 | 21.88 | 20.65 | 21.55 | +3.89 | +21.62% | 6 | 7 | 50.00% |
| CVX220708P00170000 | 2022-07-01 10:55AM EDT | 170.00 | 26.62 | 23.25 | 23.85 | +1.12 | +4.39% | 2 | 82 | 67.92% |
| CVX220708P00172500 | 2022-06-22 3:43PM EDT | 172.50 | 23.85 | 25.40 | 26.70 | 0.00 | - | - | 0 | 53.91% |
| CVX220708P00175000 | 2022-07-01 3:34PM EDT | 175.00 | 28.91 | 28.20 | 28.95 | +1.06 | +3.81% | 7 | 10 | 60.94% |
| CVX220708P00177500 | 2022-06-24 12:17PM EDT | 177.50 | 31.90 | 30.55 | 31.65 | 0.00 | - | 4 | 0 | 67.38% |
| CVX220708P00180000 | 2022-06-22 12:34PM EDT | 180.00 | 31.13 | 33.15 | 34.20 | 0.00 | - | 2 | 14 | 77.64% |
| CVX220708P00185000 | 2022-06-22 12:34PM EDT | 185.00 | 36.13 | 38.10 | 39.20 | 0.00 | - | 1 | 0 | 83.98% |
| CVX220708P00190000 | 2022-06-07 1:15PM EDT | 190.00 | 12.33 | 43.05 | 44.20 | 0.00 | - | 1 | 1 | 89.65% |
© 2022 Yahoo. All rights reserved.
