Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM 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 | 40.35 | 41.65 | 0.00 | - | - | 1 | 196.29% |
| CVX220708C00105000 | 2022-06-14 3:44PM EDT | 105.00 | 62.91 | 35.30 | 36.35 | 0.00 | - | - | 1 | 136.72% |
| CVX220708C00110000 | 2022-06-27 3:59PM EDT | 110.00 | 37.83 | 30.25 | 31.65 | 0.00 | - | 1 | 1 | 142.19% |
| CVX220708C00115000 | 2022-06-24 10:41AM EDT | 115.00 | 31.35 | 25.25 | 26.55 | 0.00 | - | 5 | 0 | 113.28% |
| CVX220708C00120000 | 2022-06-28 10:40AM EDT | 120.00 | 30.75 | 20.45 | 21.30 | 0.00 | - | 1 | 1 | 89.06% |
| CVX220708C00125000 | 2022-07-05 10:45AM EDT | 125.00 | 17.10 | 15.40 | 16.45 | 0.00 | - | 1 | 1 | 74.80% |
| CVX220708C00130000 | 2022-07-06 11:33AM EDT | 130.00 | 8.90 | 10.50 | 11.40 | -13.17 | -59.67% | 3 | 1 | 55.86% |
| CVX220708C00134000 | 2022-07-05 2:31PM EDT | 134.00 | 8.05 | 6.85 | 7.45 | 0.00 | - | 3 | 4 | 57.81% |
| CVX220708C00135000 | 2022-07-06 3:43PM EDT | 135.00 | 6.80 | 5.95 | 6.40 | -0.15 | -2.16% | 63 | 66 | 50.64% |
| CVX220708C00136000 | 2022-07-06 2:27PM EDT | 136.00 | 4.56 | 5.15 | 5.55 | -2.49 | -35.32% | 858 | 120 | 49.02% |
| CVX220708C00137000 | 2022-07-06 3:26PM EDT | 137.00 | 4.88 | 4.40 | 4.65 | -1.12 | -18.67% | 79 | 17 | 45.36% |
| CVX220708C00138000 | 2022-07-06 3:30PM EDT | 138.00 | 4.00 | 3.60 | 3.90 | -1.00 | -20.00% | 220 | 43 | 44.43% |
| CVX220708C00139000 | 2022-07-06 3:38PM EDT | 139.00 | 3.17 | 2.95 | 3.15 | -0.37 | -10.45% | 681 | 25 | 42.38% |
| CVX220708C00140000 | 2022-07-06 3:48PM EDT | 140.00 | 2.60 | 2.33 | 2.52 | -1.20 | -31.58% | 940 | 730 | 41.50% |
| CVX220708C00141000 | 2022-07-06 3:58PM EDT | 141.00 | 1.91 | 1.78 | 2.01 | -1.39 | -42.12% | 307 | 188 | 41.55% |
| CVX220708C00142000 | 2022-07-06 3:50PM EDT | 142.00 | 1.55 | 1.32 | 1.52 | -1.10 | -41.51% | 822 | 519 | 40.53% |
| CVX220708C00143000 | 2022-07-06 3:59PM EDT | 143.00 | 0.96 | 0.95 | 1.08 | -1.06 | -52.48% | 921 | 803 | 38.92% |
| CVX220708C00144000 | 2022-07-06 3:59PM EDT | 144.00 | 0.70 | 0.65 | 0.78 | -0.98 | -58.33% | 403 | 263 | 38.62% |
| CVX220708C00145000 | 2022-07-06 3:58PM EDT | 145.00 | 0.47 | 0.44 | 0.58 | -0.83 | -63.85% | 870 | 727 | 39.26% |
| CVX220708C00146000 | 2022-07-06 3:59PM EDT | 146.00 | 0.34 | 0.28 | 0.34 | -0.63 | -64.95% | 792 | 1,094 | 37.01% |
| CVX220708C00147000 | 2022-07-06 3:17PM EDT | 147.00 | 0.24 | 0.18 | 0.23 | -0.49 | -67.12% | 374 | 375 | 37.21% |
| CVX220708C00148000 | 2022-07-06 3:59PM EDT | 148.00 | 0.14 | 0.11 | 0.15 | -0.36 | -72.00% | 218 | 352 | 37.31% |
| CVX220708C00149000 | 2022-07-06 3:48PM EDT | 149.00 | 0.13 | 0.07 | 0.10 | -0.24 | -64.86% | 36 | 357 | 37.70% |
| CVX220708C00150000 | 2022-07-06 3:48PM EDT | 150.00 | 0.09 | 0.05 | 0.07 | -0.17 | -65.38% | 231 | 1,446 | 38.48% |
| CVX220708C00152500 | 2022-07-06 3:48PM EDT | 152.50 | 0.04 | 0.00 | 0.07 | -0.07 | -63.64% | 392 | 1,081 | 46.68% |
| CVX220708C00155000 | 2022-07-06 2:34PM EDT | 155.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 107 | 681 | 50.00% |
| CVX220708C00157500 | 2022-07-06 1:37PM EDT | 157.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 37 | 208 | 50.00% |
| CVX220708C00160000 | 2022-07-06 3:25PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 69 | 1,047 | 53.91% |
| CVX220708C00162500 | 2022-07-06 10:36AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 107 | 56.25% |
| CVX220708C00165000 | 2022-07-06 3:34PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 437 | 60.94% |
| CVX220708C00167500 | 2022-07-06 10:50AM EDT | 167.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 115 | 73.44% |
| CVX220708C00170000 | 2022-07-06 9:33AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 281 | 71.88% |
| CVX220708C00172500 | 2022-06-29 11:51AM EDT | 172.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 6 | 84.38% |
| CVX220708C00175000 | 2022-07-05 3:27PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 430 | 89.84% |
| CVX220708C00177500 | 2022-06-22 10:28AM EDT | 177.50 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 20 | 95.31% |
| CVX220708C00180000 | 2022-07-06 9:32AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 231 | 90.63% |
| CVX220708C00185000 | 2022-07-06 10:01AM EDT | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 797 | 109.38% |
| CVX220708C00190000 | 2022-07-06 9:32AM EDT | 190.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 106 | 118.75% |
| CVX220708C00195000 | 2022-07-05 11:16AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 47 | 128.13% |
| CVX220708C00200000 | 2022-07-06 9:30AM EDT | 200.00 | 0.30 | 0.00 | 0.03 | +0.29 | +2,900.00% | 10 | 93 | 137.50% |
| CVX220708C00205000 | 2022-06-23 12:53PM EDT | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 57 | 146.88% |
| CVX220708C00210000 | 2022-06-15 2:10PM EDT | 210.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 154.69% |
| CVX220708C00220000 | 2022-06-09 9:31AM EDT | 220.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | - | 1 | 170.31% |
| CVX220708C00230000 | 2022-06-01 12:59PM EDT | 230.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | - | 50 | 200.78% |
| CVX220708C00240000 | 2022-06-27 9:32AM EDT | 240.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 181.25% |
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 | 0.01 | 0.00 | - | 2 | 2 | 125.00% |
| CVX220708P00110000 | 2022-06-23 3:34PM EDT | 110.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 103.13% |
| CVX220708P00115000 | 2022-07-05 11:59AM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 80 | 85.94% |
| CVX220708P00116000 | 2022-06-27 12:09PM EDT | 116.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 40 | 82.81% |
| CVX220708P00117000 | 2022-07-01 12:43PM EDT | 117.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 79.69% |
| CVX220708P00119000 | 2022-07-06 12:59PM EDT | 119.00 | 0.03 | 0.00 | 0.02 | -0.03 | -50.00% | 29 | 3 | 70.31% |
| CVX220708P00120000 | 2022-07-06 11:47AM EDT | 120.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 6 | 112 | 69.53% |
| CVX220708P00121000 | 2022-07-06 1:02PM EDT | 121.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 14 | 54 | 66.41% |
| CVX220708P00122000 | 2022-07-06 1:32PM EDT | 122.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 105 | 126 | 60.94% |
| CVX220708P00123000 | 2022-07-06 3:24PM EDT | 123.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 84 | 54 | 65.23% |
| CVX220708P00124000 | 2022-07-06 3:45PM EDT | 124.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 19 | 110 | 57.03% |
| CVX220708P00125000 | 2022-07-06 3:27PM EDT | 125.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 132 | 225 | 57.03% |
| CVX220708P00126000 | 2022-07-06 3:59PM EDT | 126.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 24 | 184 | 53.52% |
| CVX220708P00127000 | 2022-07-06 3:04PM EDT | 127.00 | 0.07 | 0.01 | 0.04 | +0.01 | +16.67% | 46 | 142 | 50.00% |
| CVX220708P00128000 | 2022-07-06 3:04PM EDT | 128.00 | 0.08 | 0.04 | 0.06 | -0.03 | -27.27% | 57 | 69 | 51.95% |
| CVX220708P00129000 | 2022-07-06 1:00PM EDT | 129.00 | 0.20 | 0.06 | 0.08 | +0.04 | +25.00% | 95 | 215 | 50.98% |
| CVX220708P00130000 | 2022-07-06 3:49PM EDT | 130.00 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 270 | 238 | 50.20% |
| CVX220708P00131000 | 2022-07-06 3:52PM EDT | 131.00 | 0.12 | 0.12 | 0.14 | -0.05 | -29.41% | 35 | 44 | 49.51% |
| CVX220708P00132000 | 2022-07-06 3:58PM EDT | 132.00 | 0.19 | 0.16 | 0.19 | +0.01 | +5.56% | 285 | 53 | 48.44% |
| CVX220708P00133000 | 2022-07-06 3:47PM EDT | 133.00 | 0.18 | 0.21 | 0.29 | -0.06 | -25.00% | 1,308 | 111 | 49.02% |
| CVX220708P00134000 | 2022-07-06 3:59PM EDT | 134.00 | 0.34 | 0.26 | 0.34 | +0.01 | +3.03% | 309 | 330 | 46.29% |
| CVX220708P00135000 | 2022-07-06 3:58PM EDT | 135.00 | 0.47 | 0.38 | 0.46 | +0.07 | +17.50% | 1,625 | 456 | 45.51% |
| CVX220708P00136000 | 2022-07-06 3:59PM EDT | 136.00 | 0.55 | 0.52 | 0.59 | +0.02 | +3.77% | 368 | 435 | 43.99% |
| CVX220708P00137000 | 2022-07-06 3:56PM EDT | 137.00 | 0.81 | 0.67 | 0.80 | -0.01 | -1.22% | 530 | 299 | 43.60% |
| CVX220708P00138000 | 2022-07-06 3:59PM EDT | 138.00 | 0.99 | 0.95 | 1.02 | +0.10 | +11.24% | 1,440 | 348 | 42.19% |
| CVX220708P00139000 | 2022-07-06 3:53PM EDT | 139.00 | 1.28 | 1.16 | 1.34 | +0.16 | +14.29% | 956 | 135 | 41.75% |
| CVX220708P00140000 | 2022-07-06 3:58PM EDT | 140.00 | 1.71 | 1.53 | 1.72 | +0.32 | +23.02% | 426 | 538 | 41.11% |
| CVX220708P00141000 | 2022-07-06 3:53PM EDT | 141.00 | 2.11 | 2.00 | 2.18 | +0.42 | +24.85% | 168 | 538 | 40.58% |
| CVX220708P00142000 | 2022-07-06 3:48PM EDT | 142.00 | 2.18 | 2.40 | 2.70 | +0.06 | +2.83% | 64 | 259 | 39.75% |
| CVX220708P00143000 | 2022-07-06 3:48PM EDT | 143.00 | 2.69 | 3.05 | 3.30 | -0.36 | -11.80% | 135 | 208 | 38.92% |
| CVX220708P00144000 | 2022-07-06 3:56PM EDT | 144.00 | 4.05 | 3.85 | 4.00 | +0.20 | +5.19% | 142 | 143 | 38.62% |
| CVX220708P00145000 | 2022-07-06 3:56PM EDT | 145.00 | 4.85 | 4.55 | 4.80 | +0.90 | +22.78% | 188 | 1,217 | 39.26% |
| CVX220708P00146000 | 2022-07-06 3:06PM EDT | 146.00 | 6.10 | 5.40 | 5.65 | +1.55 | +34.07% | 27 | 140 | 40.04% |
| CVX220708P00147000 | 2022-07-06 2:40PM EDT | 147.00 | 6.08 | 6.25 | 6.60 | +0.98 | +19.22% | 13 | 164 | 43.07% |
| CVX220708P00148000 | 2022-07-06 11:43AM EDT | 148.00 | 10.05 | 7.10 | 7.60 | +4.18 | +71.21% | 10 | 287 | 47.61% |
| CVX220708P00149000 | 2022-07-06 11:05AM EDT | 149.00 | 12.20 | 8.00 | 8.60 | +3.10 | +34.07% | 1 | 106 | 52.00% |
| CVX220708P00150000 | 2022-07-06 2:48PM EDT | 150.00 | 9.30 | 9.05 | 9.45 | +0.23 | +2.54% | 56 | 364 | 49.41% |
| CVX220708P00152500 | 2022-07-06 2:29PM EDT | 152.50 | 11.80 | 11.50 | 12.00 | -0.80 | -6.35% | 10 | 230 | 61.62% |
| CVX220708P00155000 | 2022-07-06 2:48PM EDT | 155.00 | 14.27 | 14.10 | 14.50 | +1.77 | +14.16% | 53 | 496 | 55.47% |
| CVX220708P00157500 | 2022-07-05 12:43PM EDT | 157.50 | 16.52 | 16.35 | 17.10 | 0.00 | - | 1 | 3 | 85.45% |
| CVX220708P00160000 | 2022-07-05 3:49PM EDT | 160.00 | 17.50 | 18.85 | 19.60 | 0.00 | - | 21 | 52 | 50.00% |
| CVX220708P00162500 | 2022-07-01 11:44AM EDT | 162.50 | 21.10 | 21.30 | 22.10 | +2.60 | +14.05% | 6 | 10 | 102.93% |
| CVX220708P00165000 | 2022-07-06 12:56PM EDT | 165.00 | 26.00 | 23.85 | 24.55 | +1.35 | +5.48% | 1 | 39 | 108.01% |
| CVX220708P00167500 | 2022-07-01 9:57AM EDT | 167.50 | 21.88 | 25.85 | 27.25 | 0.00 | - | 6 | 0 | 128.32% |
| CVX220708P00170000 | 2022-07-05 10:18AM EDT | 170.00 | 27.84 | 28.65 | 29.80 | 0.00 | - | 1 | 10 | 71.88% |
| CVX220708P00172500 | 2022-06-22 3:43PM EDT | 172.50 | 23.85 | 31.10 | 32.25 | 0.00 | - | - | 0 | 144.43% |
| CVX220708P00175000 | 2022-07-01 3:34PM EDT | 175.00 | 28.91 | 33.25 | 34.75 | 0.00 | - | 7 | 10 | 152.15% |
| CVX220708P00177500 | 2022-06-24 12:17PM EDT | 177.50 | 31.90 | 36.00 | 37.30 | 0.00 | - | 4 | 0 | 162.79% |
| CVX220708P00180000 | 2022-06-22 12:34PM EDT | 180.00 | 31.13 | 38.35 | 39.75 | 0.00 | - | 2 | 14 | 167.09% |
| CVX220708P00185000 | 2022-06-22 12:34PM EDT | 185.00 | 36.13 | 43.55 | 44.70 | 0.00 | - | 1 | 0 | 177.73% |
| CVX220708P00190000 | 2022-06-07 1:15PM EDT | 190.00 | 12.33 | 48.40 | 49.70 | 0.00 | - | 1 | 1 | 191.21% |
© 2022 Yahoo. All rights reserved.
