Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230210C00095000 | 2023-02-03 10:00AM EST | 95.00 | 75.10 | 78.10 | 78.50 | 0.00 | - | 4 | 3 | 0.00% |
| CVX230210C00105000 | 2023-01-20 2:03PM EST | 105.00 | 75.48 | 68.10 | 68.35 | 0.00 | - | 1 | 1 | 0.00% |
| CVX230210C00110000 | 2023-02-07 1:30PM EST | 110.00 | 61.70 | 63.25 | 63.65 | -15.85 | -20.44% | 2 | 0 | 0.00% |
| CVX230210C00150000 | 2023-01-26 11:09AM EST | 150.00 | 35.20 | 23.10 | 23.40 | 0.00 | - | 1 | 4 | 0.00% |
| CVX230210C00152500 | 2023-02-01 11:04AM EST | 152.50 | 19.49 | 20.65 | 20.95 | 0.00 | - | 2 | 0 | 0.00% |
| CVX230210C00155000 | 2023-02-06 11:31AM EST | 155.00 | 14.40 | 18.35 | 18.70 | 0.00 | - | 4 | 17 | 0.00% |
| CVX230210C00157500 | 2023-02-03 9:44AM EST | 157.50 | 13.40 | 15.75 | 16.20 | 0.00 | - | 10 | 11 | 0.00% |
| CVX230210C00160000 | 2023-02-07 12:41PM EST | 160.00 | 12.60 | 13.20 | 13.65 | +1.25 | +11.01% | 11 | 22 | 0.00% |
| CVX230210C00162500 | 2023-02-07 3:21PM EST | 162.50 | 10.80 | 10.70 | 11.25 | +3.55 | +48.97% | 27 | 36 | 28.13% |
| CVX230210C00165000 | 2023-02-07 3:19PM EST | 165.00 | 8.30 | 8.35 | 8.55 | +2.95 | +55.14% | 79 | 86 | 0.00% |
| CVX230210C00167500 | 2023-02-07 1:29PM EST | 167.50 | 4.80 | 5.95 | 6.10 | +1.25 | +35.21% | 108 | 152 | 0.00% |
| CVX230210C00170000 | 2023-02-07 3:26PM EST | 170.00 | 3.83 | 3.80 | 4.05 | +2.00 | +109.29% | 1,000 | 1,347 | 20.95% |
| CVX230210C00172500 | 2023-02-07 3:27PM EST | 172.50 | 2.09 | 2.06 | 2.14 | +1.16 | +124.73% | 8,001 | 5,320 | 19.95% |
| CVX230210C00175000 | 2023-02-07 3:29PM EST | 175.00 | 1.00 | 0.96 | 1.00 | +0.64 | +177.78% | 5,243 | 2,503 | 21.34% |
| CVX230210C00177500 | 2023-02-07 3:28PM EST | 177.50 | 0.33 | 0.29 | 0.35 | +0.18 | +120.00% | 1,831 | 1,647 | 21.29% |
| CVX230210C00180000 | 2023-02-07 3:28PM EST | 180.00 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 1,214 | 2,657 | 21.58% |
| CVX230210C00182500 | 2023-02-07 2:56PM EST | 182.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,338 | 1,411 | 23.83% |
| CVX230210C00185000 | 2023-02-07 2:38PM EST | 185.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 159 | 1,374 | 27.93% |
| CVX230210C00187500 | 2023-02-07 3:01PM EST | 187.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 34 | 448 | 31.25% |
| CVX230210C00190000 | 2023-02-07 1:45PM EST | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 742 | 33.20% |
| CVX230210C00192500 | 2023-02-03 10:58AM EST | 192.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 353 | 37.50% |
| CVX230210C00195000 | 2023-02-06 9:43AM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 336 | 41.41% |
| CVX230210C00197500 | 2023-02-06 11:38AM EST | 197.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 242 | 49.22% |
| CVX230210C00200000 | 2023-02-07 11:15AM EST | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 907 | 50.00% |
| CVX230210C00202500 | 2023-02-06 3:13PM EST | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 50.00% |
| CVX230210C00205000 | 2023-02-07 10:02AM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 58 | 53.13% |
| CVX230210C00207500 | 2023-01-26 2:19PM EST | 207.50 | 0.14 | 0.00 | 0.01 | 0.00 | - | - | 4 | 56.25% |
| CVX230210C00210000 | 2023-01-31 2:33PM EST | 210.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 46 | 67.19% |
| CVX230210C00220000 | 2023-01-26 1:29PM EST | 220.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 5 | 75.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230210P00095000 | 2023-01-26 12:14PM EST | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 198.44% |
| CVX230210P00110000 | 2023-02-03 1:46PM EST | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 39 | 153.13% |
| CVX230210P00140000 | 2023-02-02 2:28PM EST | 140.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 23 | 74.22% |
| CVX230210P00145000 | 2023-02-07 11:52AM EST | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 181 | 59.38% |
| CVX230210P00147000 | 2023-02-06 10:03AM EST | 147.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 15 | 60.94% |
| CVX230210P00149000 | 2023-02-03 11:59AM EST | 149.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 57.03% |
| CVX230210P00150000 | 2023-02-07 10:30AM EST | 150.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 7 | 190 | 52.34% |
| CVX230210P00152500 | 2023-02-07 10:41AM EST | 152.50 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 2 | 1,056 | 53.13% |
| CVX230210P00155000 | 2023-02-07 3:29PM EST | 155.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 37 | 420 | 45.31% |
| CVX230210P00157500 | 2023-02-07 12:19PM EST | 157.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 49 | 423 | 41.41% |
| CVX230210P00160000 | 2023-02-07 3:28PM EST | 160.00 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 149 | 2,108 | 37.11% |
| CVX230210P00162500 | 2023-02-07 3:16PM EST | 162.50 | 0.05 | 0.04 | 0.05 | -0.24 | -82.76% | 281 | 721 | 32.23% |
| CVX230210P00165000 | 2023-02-07 3:29PM EST | 165.00 | 0.10 | 0.08 | 0.09 | -0.48 | -82.76% | 910 | 1,687 | 28.71% |
| CVX230210P00167500 | 2023-02-07 3:21PM EST | 167.50 | 0.23 | 0.18 | 0.24 | -0.94 | -80.34% | 5,174 | 1,323 | 27.54% |
| CVX230210P00170000 | 2023-02-07 3:25PM EST | 170.00 | 0.55 | 0.51 | 0.54 | -1.55 | -73.81% | 2,203 | 1,662 | 25.54% |
| CVX230210P00172500 | 2023-02-07 3:20PM EST | 172.50 | 1.29 | 1.27 | 1.36 | -2.21 | -63.14% | 320 | 760 | 26.47% |
| CVX230210P00175000 | 2023-02-07 3:08PM EST | 175.00 | 2.65 | 2.40 | 2.58 | -2.92 | -52.42% | 399 | 1,064 | 25.78% |
| CVX230210P00177500 | 2023-02-07 2:56PM EST | 177.50 | 4.30 | 4.45 | 4.60 | -4.10 | -48.81% | 38 | 389 | 30.35% |
| CVX230210P00180000 | 2023-02-07 2:51PM EST | 180.00 | 6.65 | 6.45 | 6.95 | -4.59 | -40.84% | 24 | 109 | 37.23% |
| CVX230210P00182500 | 2023-02-07 3:12PM EST | 182.50 | 9.45 | 8.95 | 9.45 | -3.30 | -25.88% | 1 | 22 | 45.90% |
| CVX230210P00185000 | 2023-02-02 11:51AM EST | 185.00 | 14.80 | 11.65 | 11.95 | 0.00 | - | 1 | 2 | 50.15% |
| CVX230210P00187500 | 2023-02-01 10:01AM EST | 187.50 | 15.25 | 14.20 | 14.45 | 0.00 | - | 1 | 10 | 58.25% |
| CVX230210P00190000 | 2023-02-06 3:04PM EST | 190.00 | 20.60 | 16.70 | 16.90 | 0.00 | - | 1 | 3 | 64.55% |
| CVX230210P00195000 | 2023-01-27 11:16AM EST | 195.00 | 15.50 | 21.50 | 21.90 | 0.00 | - | 10 | 1 | 74.12% |
| CVX230210P00200000 | 2023-02-02 11:55AM EST | 200.00 | 30.20 | 26.40 | 26.90 | 0.00 | - | 1 | 0 | 84.03% |
| CVX230210P00202500 | 2023-01-26 9:30AM EST | 202.50 | 17.50 | 29.05 | 29.45 | 0.00 | - | - | 0 | 94.24% |
| CVX230210P00210000 | 2023-01-03 12:47PM EST | 210.00 | 35.50 | 40.90 | 41.45 | 0.00 | - | - | 0 | 217.33% |
| CVX230210P00215000 | 2023-01-30 10:02AM EST | 215.00 | 37.80 | 41.70 | 41.95 | 0.00 | - | 2 | 0 | 125.29% |
| CVX230210P00225000 | 2023-01-30 9:42AM EST | 225.00 | 48.30 | 51.65 | 52.05 | 0.00 | - | 4 | 0 | 146.88% |
© 2023 Yahoo. All rights reserved.
