CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230609C00125000 | 2023-06-02 12:00PM EDT | 125.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230609C00129000 | 2023-06-01 10:48AM EDT | 129.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX230609C00139000 | 2023-06-01 10:17AM EDT | 139.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX230609C00140000 | 2023-06-05 2:34PM EDT | 140.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX230609C00143000 | 2023-06-01 9:41AM EDT | 143.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX230609C00145000 | 2023-06-05 11:35AM EDT | 145.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230609C00146000 | 2023-06-02 10:37AM EDT | 146.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX230609C00147000 | 2023-06-02 1:39PM EDT | 147.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CVX230609C00148000 | 2023-06-05 11:45AM EDT | 148.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX230609C00149000 | 2023-06-05 2:34PM EDT | 149.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX230609C00150000 | 2023-06-05 11:01AM EDT | 150.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CVX230609C00152500 | 2023-06-05 3:46PM EDT | 152.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| CVX230609C00155000 | 2023-06-05 3:54PM EDT | 155.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 0.00% |
| CVX230609C00157500 | 2023-06-05 3:59PM EDT | 157.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,023 | 0 | 3.13% |
| CVX230609C00160000 | 2023-06-05 3:57PM EDT | 160.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4,360 | 0 | 6.25% |
| CVX230609C00162500 | 2023-06-05 3:59PM EDT | 162.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,192 | 0 | 12.50% |
| CVX230609C00165000 | 2023-06-05 3:58PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,024 | 0 | 12.50% |
| CVX230609C00167500 | 2023-06-05 2:16PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| CVX230609C00170000 | 2023-06-05 3:40PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| CVX230609C00172500 | 2023-06-05 10:45AM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX230609C00175000 | 2023-06-05 3:19PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| CVX230609C00177500 | 2023-05-25 2:34PM EDT | 177.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CVX230609C00180000 | 2023-06-05 2:45PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CVX230609C00185000 | 2023-05-23 12:20PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| CVX230609C00190000 | 2023-04-27 3:37PM EDT | 190.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | - | 1 | 82.03% |
| CVX230609C00195000 | 2023-05-05 3:42PM EDT | 195.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 13 | 14 | 93.36% |
| CVX230609C00200000 | 2023-05-05 3:42PM EDT | 200.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 12 | 12 | 78.13% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230609P00085000 | 2023-06-02 2:48PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX230609P00095000 | 2023-06-05 3:25PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX230609P00100000 | 2023-05-30 10:27AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVX230609P00110000 | 2023-05-05 12:43PM EDT | 110.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 109.38% |
| CVX230609P00115000 | 2023-05-24 10:04AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVX230609P00120000 | 2023-05-26 11:43AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CVX230609P00125000 | 2023-05-30 9:32AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVX230609P00129000 | 2023-06-01 9:31AM EDT | 129.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVX230609P00130000 | 2023-06-02 11:44AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX230609P00132000 | 2023-06-01 3:38PM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CVX230609P00133000 | 2023-06-02 9:50AM EDT | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CVX230609P00134000 | 2023-05-31 3:57PM EDT | 134.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CVX230609P00135000 | 2023-06-05 11:50AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX230609P00136000 | 2023-06-05 11:20AM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX230609P00138000 | 2023-06-01 3:35PM EDT | 138.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CVX230609P00139000 | 2023-06-02 2:16PM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 25.00% |
| CVX230609P00140000 | 2023-06-05 10:13AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX230609P00141000 | 2023-06-05 9:57AM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX230609P00142000 | 2023-06-05 9:58AM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX230609P00143000 | 2023-06-05 10:20AM EDT | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CVX230609P00144000 | 2023-06-05 2:28PM EDT | 144.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CVX230609P00145000 | 2023-06-05 3:41PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| CVX230609P00146000 | 2023-06-05 2:21PM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| CVX230609P00147000 | 2023-06-05 3:53PM EDT | 147.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| CVX230609P00148000 | 2023-06-05 3:47PM EDT | 148.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 12.50% |
| CVX230609P00149000 | 2023-06-05 3:59PM EDT | 149.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 12.50% |
| CVX230609P00150000 | 2023-06-05 3:59PM EDT | 150.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 6.25% |
| CVX230609P00152500 | 2023-06-05 3:57PM EDT | 152.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 6.25% |
| CVX230609P00155000 | 2023-06-05 3:59PM EDT | 155.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2,218 | 0 | 0.78% |
| CVX230609P00157500 | 2023-06-05 3:53PM EDT | 157.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 0.00% |
| CVX230609P00160000 | 2023-06-05 3:13PM EDT | 160.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CVX230609P00162500 | 2023-06-05 2:54PM EDT | 162.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| CVX230609P00165000 | 2023-06-05 12:39PM EDT | 165.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX230609P00167500 | 2023-05-23 9:44AM EDT | 167.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX230609P00170000 | 2023-06-02 2:29PM EDT | 170.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230609P00172500 | 2023-05-24 1:45PM EDT | 172.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX230609P00175000 | 2023-05-24 10:48AM EDT | 175.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX230609P00185000 | 2023-05-02 11:30AM EDT | 185.00 | 27.35 | 32.65 | 33.00 | 0.00 | - | 1 | 0 | 185.55% |
| CVX230609P00215000 | 2023-05-25 9:49AM EDT | 215.00 | 60.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.