Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220930C00100000 | 2022-09-07 2:18PM EDT | 100.00 | 55.55 | 44.30 | 45.65 | 0.00 | - | - | 0 | 146.29% |
| CVX220930C00135000 | 2022-09-23 12:51PM EDT | 135.00 | 11.65 | 10.35 | 11.00 | -13.65 | -53.95% | 4 | 25 | 56.54% |
| CVX220930C00138000 | 2022-09-23 1:03PM EDT | 138.00 | 9.30 | 7.90 | 8.55 | -9.20 | -49.73% | 1 | 1 | 54.64% |
| CVX220930C00139000 | 2022-09-23 10:05AM EDT | 139.00 | 9.60 | 7.15 | 7.70 | -10.70 | -52.71% | 14 | 2 | 53.42% |
| CVX220930C00140000 | 2022-09-23 3:43PM EDT | 140.00 | 6.75 | 6.30 | 6.85 | -9.80 | -59.21% | 74 | 41 | 50.98% |
| CVX220930C00141000 | 2022-09-23 12:49PM EDT | 141.00 | 6.50 | 5.50 | 6.15 | -10.35 | -61.42% | 5 | 4 | 54.54% |
| CVX220930C00143000 | 2022-09-23 3:53PM EDT | 143.00 | 4.50 | 4.25 | 4.80 | -8.80 | -66.17% | 25 | 14 | 52.32% |
| CVX220930C00144000 | 2022-09-23 3:59PM EDT | 144.00 | 3.95 | 3.80 | 4.20 | -8.15 | -67.36% | 130 | 15 | 51.49% |
| CVX220930C00145000 | 2022-09-23 3:58PM EDT | 145.00 | 3.38 | 3.35 | 3.60 | -8.39 | -71.28% | 148 | 30 | 50.12% |
| CVX220930C00146000 | 2022-09-23 3:56PM EDT | 146.00 | 2.90 | 2.87 | 3.15 | -8.46 | -74.47% | 124 | 9 | 50.20% |
| CVX220930C00147000 | 2022-09-23 3:56PM EDT | 147.00 | 2.40 | 2.29 | 2.62 | -7.90 | -76.70% | 311 | 30 | 48.61% |
| CVX220930C00148000 | 2022-09-23 3:56PM EDT | 148.00 | 2.03 | 1.92 | 2.25 | -7.32 | -78.29% | 372 | 64 | 48.61% |
| CVX220930C00149000 | 2022-09-23 3:48PM EDT | 149.00 | 1.80 | 1.57 | 1.89 | -6.20 | -77.50% | 221 | 85 | 48.17% |
| CVX220930C00150000 | 2022-09-23 3:49PM EDT | 150.00 | 1.48 | 1.29 | 1.53 | -5.94 | -80.05% | 474 | 77 | 47.07% |
| CVX220930C00152500 | 2022-09-23 3:46PM EDT | 152.50 | 0.98 | 0.74 | 0.94 | -4.77 | -82.96% | 225 | 146 | 46.58% |
| CVX220930C00155000 | 2022-09-23 3:56PM EDT | 155.00 | 0.45 | 0.44 | 0.58 | -2.80 | -86.15% | 496 | 480 | 47.02% |
| CVX220930C00157500 | 2022-09-23 3:54PM EDT | 157.50 | 0.29 | 0.20 | 0.37 | -1.83 | -86.32% | 162 | 1,114 | 48.19% |
| CVX220930C00160000 | 2022-09-23 3:54PM EDT | 160.00 | 0.23 | 0.15 | 0.23 | -1.35 | -85.44% | 325 | 763 | 49.17% |
| CVX220930C00162500 | 2022-09-23 3:56PM EDT | 162.50 | 0.12 | 0.08 | 0.19 | -0.58 | -82.86% | 199 | 1,010 | 52.93% |
| CVX220930C00165000 | 2022-09-23 3:48PM EDT | 165.00 | 0.10 | 0.09 | 0.15 | -0.34 | -77.27% | 763 | 1,292 | 53.91% |
| CVX220930C00167500 | 2022-09-23 10:54AM EDT | 167.50 | 0.06 | 0.06 | 0.10 | -0.19 | -76.00% | 28 | 721 | 55.27% |
| CVX220930C00170000 | 2022-09-23 3:22PM EDT | 170.00 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 67 | 942 | 56.84% |
| CVX220930C00172500 | 2022-09-23 2:52PM EDT | 172.50 | 0.03 | 0.03 | 0.09 | -0.05 | -62.50% | 18 | 461 | 61.91% |
| CVX220930C00175000 | 2022-09-23 2:31PM EDT | 175.00 | 0.03 | 0.02 | 0.07 | -0.03 | -50.00% | 13 | 237 | 63.67% |
| CVX220930C00177500 | 2022-09-23 11:01AM EDT | 177.50 | 0.05 | 0.01 | 0.10 | -0.07 | -58.33% | 3 | 178 | 69.53% |
| CVX220930C00180000 | 2022-09-22 3:47PM EDT | 180.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 4 | 591 | 70.70% |
| CVX220930C00182500 | 2022-09-20 2:49PM EDT | 182.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 13 | 75.78% |
| CVX220930C00185000 | 2022-09-23 2:31PM EDT | 185.00 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 1 | 93 | 78.52% |
| CVX220930C00190000 | 2022-09-21 12:44PM EDT | 190.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 44 | 87.11% |
| CVX220930C00195000 | 2022-09-15 2:36PM EDT | 195.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 11 | 94.14% |
| CVX220930C00205000 | 2022-08-29 2:35PM EDT | 205.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | - | 65 | 107.81% |
| CVX220930C00210000 | 2022-08-29 1:36PM EDT | 210.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | - | 50 | 114.06% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220930P00100000 | 2022-09-16 2:41PM EDT | 100.00 | 0.05 | - | 0.07 | 0.00 | - | - | 33 | 125.39% |
| CVX220930P00115000 | 2022-09-23 3:59PM EDT | 115.00 | 0.08 | 0.07 | 0.13 | +0.03 | +60.00% | 7 | 20 | 86.72% |
| CVX220930P00120000 | 2022-09-23 3:59PM EDT | 120.00 | 0.13 | 0.07 | 0.19 | +0.10 | +333.33% | 396 | 405 | 75.78% |
| CVX220930P00125000 | 2022-09-23 3:42PM EDT | 125.00 | 0.23 | 0.14 | 0.31 | +0.12 | +109.09% | 93 | 225 | 68.16% |
| CVX220930P00130000 | 2022-09-23 3:42PM EDT | 130.00 | 0.42 | 0.38 | 0.54 | +0.38 | +950.00% | 133 | 202 | 62.60% |
| CVX220930P00135000 | 2022-09-23 3:54PM EDT | 135.00 | 0.90 | 0.83 | 1.01 | +0.83 | +1,185.71% | 169 | 63 | 56.89% |
| CVX220930P00137000 | 2022-09-23 3:41PM EDT | 137.00 | 1.24 | 1.13 | 1.31 | +1.15 | +1,277.78% | 196 | 115 | 54.79% |
| CVX220930P00138000 | 2022-09-23 3:41PM EDT | 138.00 | 1.42 | 1.31 | 1.50 | +1.09 | +330.30% | 99 | 17 | 53.78% |
| CVX220930P00139000 | 2022-09-23 3:57PM EDT | 139.00 | 1.66 | 1.46 | 1.72 | +1.47 | +773.68% | 107 | 206 | 52.34% |
| CVX220930P00140000 | 2022-09-23 3:59PM EDT | 140.00 | 1.89 | 1.75 | 1.97 | +1.71 | +950.00% | 1,298 | 312 | 51.86% |
| CVX220930P00141000 | 2022-09-23 3:56PM EDT | 141.00 | 2.21 | 1.98 | 2.29 | +1.99 | +904.55% | 220 | 65 | 50.93% |
| CVX220930P00142000 | 2022-09-23 3:36PM EDT | 142.00 | 2.60 | 2.30 | 2.62 | +2.35 | +940.00% | 51 | 47 | 50.20% |
| CVX220930P00143000 | 2022-09-23 3:41PM EDT | 143.00 | 2.88 | 2.65 | 2.99 | +2.55 | +772.73% | 130 | 47 | 51.78% |
| CVX220930P00144000 | 2022-09-23 3:56PM EDT | 144.00 | 3.32 | 3.10 | 3.45 | +2.88 | +654.55% | 1,676 | 45 | 51.78% |
| CVX220930P00145000 | 2022-09-23 3:58PM EDT | 145.00 | 3.78 | 3.50 | 3.75 | +3.23 | +587.27% | 333 | 579 | 49.05% |
| CVX220930P00146000 | 2022-09-23 3:53PM EDT | 146.00 | 4.11 | 4.00 | 4.25 | +3.38 | +463.01% | 235 | 51 | 48.44% |
| CVX220930P00147000 | 2022-09-23 3:56PM EDT | 147.00 | 4.30 | 4.40 | 5.00 | +3.44 | +400.00% | 231 | 178 | 50.68% |
| CVX220930P00148000 | 2022-09-23 3:34PM EDT | 148.00 | 5.10 | 4.90 | 5.60 | +4.13 | +425.77% | 342 | 136 | 50.32% |
| CVX220930P00149000 | 2022-09-23 3:56PM EDT | 149.00 | 6.00 | 5.70 | 6.25 | +5.07 | +545.16% | 59 | 140 | 50.10% |
| CVX220930P00150000 | 2022-09-23 3:56PM EDT | 150.00 | 6.84 | 6.35 | 6.95 | +5.60 | +451.61% | 104 | 440 | 50.05% |
| CVX220930P00152500 | 2022-09-23 3:30PM EDT | 152.50 | 8.46 | 8.10 | 8.95 | +6.26 | +284.55% | 132 | 726 | 51.78% |
| CVX220930P00155000 | 2022-09-23 3:30PM EDT | 155.00 | 10.72 | 10.45 | 11.10 | +7.91 | +281.49% | 96 | 563 | 53.66% |
| CVX220930P00157500 | 2022-09-23 3:41PM EDT | 157.50 | 13.15 | 12.45 | 13.40 | +9.15 | +228.75% | 27 | 513 | 56.74% |
| CVX220930P00160000 | 2022-09-23 3:45PM EDT | 160.00 | 15.10 | 15.00 | 15.90 | +8.85 | +141.60% | 19 | 333 | 63.92% |
| CVX220930P00162500 | 2022-09-23 9:32AM EDT | 162.50 | 16.20 | 17.00 | 18.55 | +9.13 | +129.14% | 6 | 69 | 74.90% |
| CVX220930P00165000 | 2022-09-23 3:46PM EDT | 165.00 | 19.80 | 19.75 | 20.80 | +10.93 | +123.22% | 6 | 63 | 74.22% |
| CVX220930P00167500 | 2022-09-21 2:34PM EDT | 167.50 | 10.35 | 22.25 | 23.30 | 0.00 | - | 2 | 11 | 50.98% |
| CVX220930P00170000 | 2022-09-22 11:35AM EDT | 170.00 | 13.58 | 24.65 | 25.90 | 0.00 | - | 5 | 16 | 55.47% |
| CVX220930P00172500 | 2022-09-19 1:23PM EDT | 172.50 | 16.89 | 26.90 | 28.50 | 0.00 | - | 35 | 38 | 99.12% |
| CVX220930P00175000 | 2022-09-19 9:56AM EDT | 175.00 | 20.33 | 29.60 | 30.95 | 0.00 | - | 3 | 6 | 63.67% |
| CVX220930P00177500 | 2022-08-31 10:34AM EDT | 177.50 | 20.15 | 31.90 | 33.55 | 0.00 | - | - | 0 | 112.45% |
| CVX220930P00180000 | 2022-09-13 3:47PM EDT | 180.00 | 21.06 | 34.65 | 35.95 | 0.00 | - | 10 | 6 | 76.17% |
© 2022 Yahoo. All rights reserved.
