Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230929C00140000 | 2023-09-08 10:03AM EDT | 140.00 | 28.24 | 27.50 | 27.75 | 0.00 | - | 1 | 7 | 99.61% |
| CVX230929C00145000 | 2023-09-08 10:03AM EDT | 145.00 | 23.27 | 22.55 | 22.75 | 0.00 | - | 2 | 31 | 84.77% |
| CVX230929C00150000 | 2023-09-25 10:50AM EDT | 150.00 | 17.10 | 17.60 | 18.00 | 0.00 | - | 25 | 93 | 74.90% |
| CVX230929C00155000 | 2023-09-25 10:50AM EDT | 155.00 | 12.15 | 12.55 | 12.80 | 0.00 | - | 27 | 332 | 52.73% |
| CVX230929C00157500 | 2023-09-25 10:42AM EDT | 157.50 | 9.54 | 10.10 | 10.35 | 0.00 | - | 7 | 35 | 49.71% |
| CVX230929C00160000 | 2023-09-26 10:18AM EDT | 160.00 | 7.41 | 7.70 | 7.90 | -1.26 | -14.53% | 14 | 543 | 41.60% |
| CVX230929C00162500 | 2023-09-26 9:37AM EDT | 162.50 | 5.08 | 5.25 | 5.50 | -1.27 | -20.00% | 12 | 127 | 33.69% |
| CVX230929C00165000 | 2023-09-26 10:40AM EDT | 165.00 | 3.35 | 3.20 | 3.30 | -0.89 | -20.99% | 86 | 1,076 | 27.47% |
| CVX230929C00167500 | 2023-09-26 10:49AM EDT | 167.50 | 1.52 | 1.51 | 1.56 | -0.78 | -33.91% | 172 | 3,784 | 23.44% |
| CVX230929C00170000 | 2023-09-26 10:45AM EDT | 170.00 | 0.54 | 0.47 | 0.49 | -0.37 | -40.66% | 632 | 4,967 | 20.56% |
| CVX230929C00172500 | 2023-09-26 10:39AM EDT | 172.50 | 0.11 | 0.10 | 0.11 | -0.12 | -52.17% | 388 | 1,729 | 19.73% |
| CVX230929C00175000 | 2023-09-26 9:38AM EDT | 175.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 36 | 1,803 | 19.92% |
| CVX230929C00177500 | 2023-09-25 3:47PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 128 | 23.05% |
| CVX230929C00180000 | 2023-09-25 3:57PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 244 | 28.13% |
| CVX230929C00182500 | 2023-09-18 9:41AM EDT | 182.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 32.42% |
| CVX230929C00185000 | 2023-09-19 9:31AM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 36.72% |
| CVX230929C00190000 | 2023-09-07 3:52PM EDT | 190.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 45.31% |
| CVX230929C00235000 | 2023-09-22 9:31AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 103.13% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230929P00125000 | 2023-09-21 2:06PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 17 | 93.75% |
| CVX230929P00130000 | 2023-08-23 1:28PM EDT | 130.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 81.25% |
| CVX230929P00135000 | 2023-09-25 11:08AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 416 | 68.75% |
| CVX230929P00140000 | 2023-09-22 3:10PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 691 | 59.38% |
| CVX230929P00143000 | 2023-09-25 10:15AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 110 | 53.13% |
| CVX230929P00145000 | 2023-09-25 1:53PM EDT | 145.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 10 | 485 | 51.56% |
| CVX230929P00146000 | 2023-09-22 3:39PM EDT | 146.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 49 | 49.22% |
| CVX230929P00147000 | 2023-09-25 3:07PM EDT | 147.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 22 | 50.78% |
| CVX230929P00148000 | 2023-09-22 12:54PM EDT | 148.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 16 | 48.44% |
| CVX230929P00149000 | 2023-09-22 11:40AM EDT | 149.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 40 | 46.09% |
| CVX230929P00150000 | 2023-09-25 11:17AM EDT | 150.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 13 | 1,214 | 43.75% |
| CVX230929P00152500 | 2023-09-25 12:56PM EDT | 152.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 33 | 74 | 39.84% |
| CVX230929P00155000 | 2023-09-26 10:18AM EDT | 155.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 8 | 688 | 35.16% |
| CVX230929P00157500 | 2023-09-26 10:37AM EDT | 157.50 | 0.07 | 0.07 | 0.07 | +0.01 | +16.67% | 23 | 2,776 | 31.54% |
| CVX230929P00160000 | 2023-09-26 10:50AM EDT | 160.00 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 33 | 2,877 | 27.44% |
| CVX230929P00162500 | 2023-09-26 10:38AM EDT | 162.50 | 0.27 | 0.22 | 0.23 | +0.07 | +35.00% | 78 | 971 | 23.49% |
| CVX230929P00165000 | 2023-09-26 10:45AM EDT | 165.00 | 0.54 | 0.58 | 0.59 | +0.14 | +35.00% | 1,163 | 7,941 | 21.24% |
| CVX230929P00167500 | 2023-09-26 10:48AM EDT | 167.50 | 1.36 | 1.33 | 1.37 | +0.42 | +44.68% | 229 | 938 | 18.43% |
| CVX230929P00170000 | 2023-09-26 10:48AM EDT | 170.00 | 2.82 | 2.79 | 2.85 | +0.80 | +39.60% | 39 | 392 | 14.31% |
| CVX230929P00172500 | 2023-09-26 9:57AM EDT | 172.50 | 4.55 | 4.90 | 5.10 | +0.50 | +12.35% | 2 | 42 | 0.00% |
| CVX230929P00175000 | 2023-09-22 1:46PM EDT | 175.00 | 8.60 | 7.15 | 7.60 | 0.00 | - | 12 | 3 | 0.00% |
| CVX230929P00187500 | 2023-09-14 3:59PM EDT | 187.50 | 20.05 | 19.85 | 20.10 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
