Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220701C00100000 | 2022-06-27 2:31PM EDT | 100.00 | 47.34 | 48.95 | 49.50 | 0.00 | - | 40 | 9 | 0.00% |
| CVX220701C00105000 | 2022-06-14 3:45PM EDT | 105.00 | 62.87 | 43.95 | 44.50 | 0.00 | - | - | 1 | 0.00% |
| CVX220701C00110000 | 2022-06-23 1:04PM EDT | 110.00 | 30.30 | 38.95 | 39.45 | 0.00 | - | 13 | 14 | 0.00% |
| CVX220701C00115000 | 2022-06-22 3:59PM EDT | 115.00 | 33.10 | 33.90 | 34.45 | 0.00 | - | 25 | 31 | 0.00% |
| CVX220701C00120000 | 2022-06-17 11:44AM EDT | 120.00 | 28.36 | 28.90 | 29.55 | 0.00 | - | 1 | 7 | 0.00% |
| CVX220701C00122000 | 2022-06-22 3:59PM EDT | 122.00 | 26.20 | 27.05 | 27.50 | 0.00 | - | - | 1 | 0.00% |
| CVX220701C00123000 | 2022-06-24 3:55PM EDT | 123.00 | 21.70 | 26.05 | 26.50 | 0.00 | - | 4 | 4 | 0.00% |
| CVX220701C00124000 | 2022-06-24 10:58AM EDT | 124.00 | 23.05 | 25.05 | 25.60 | 0.00 | - | 2 | 2 | 0.00% |
| CVX220701C00125000 | 2022-06-24 9:32AM EDT | 125.00 | 20.03 | 23.90 | 24.55 | 0.00 | - | 1 | 1 | 0.00% |
| CVX220701C00129000 | 2022-06-22 3:59PM EDT | 129.00 | 19.40 | 19.95 | 20.45 | 0.00 | - | - | 9 | 0.00% |
| CVX220701C00130000 | 2022-06-24 11:10AM EDT | 130.00 | 17.15 | 18.90 | 19.35 | 0.00 | - | 36 | 31 | 0.00% |
| CVX220701C00131000 | 2022-06-23 12:18PM EDT | 131.00 | 11.80 | 18.00 | 18.40 | 0.00 | - | - | 14 | 0.00% |
| CVX220701C00132000 | 2022-06-27 12:40PM EDT | 132.00 | 15.40 | 17.00 | 17.40 | 0.00 | - | 30 | 30 | 0.00% |
| CVX220701C00133000 | 2022-06-24 9:53AM EDT | 133.00 | 18.70 | 16.10 | 16.55 | +8.05 | +75.59% | 5 | 1 | 0.00% |
| CVX220701C00134000 | 2022-06-28 10:23AM EDT | 134.00 | 17.48 | 15.00 | 15.40 | +3.98 | +29.48% | 30 | 31 | 0.00% |
| CVX220701C00135000 | 2022-06-24 11:29AM EDT | 135.00 | 12.33 | 14.20 | 14.55 | 0.00 | - | 17 | 32 | 0.00% |
| CVX220701C00136000 | 2022-06-24 10:11AM EDT | 136.00 | 9.65 | 13.20 | 13.55 | 0.00 | - | 2 | 6 | 0.00% |
| CVX220701C00137000 | 2022-06-24 3:25PM EDT | 137.00 | 9.60 | 12.10 | 12.50 | 0.00 | - | 25 | 25 | 0.00% |
| CVX220701C00138000 | 2022-06-24 2:37PM EDT | 138.00 | 8.90 | 11.15 | 11.50 | 0.00 | - | 19 | 39 | 0.00% |
| CVX220701C00139000 | 2022-06-27 11:51AM EDT | 139.00 | 9.20 | 10.40 | 10.70 | 0.00 | - | 1 | 49 | 37.89% |
| CVX220701C00140000 | 2022-06-28 10:25AM EDT | 140.00 | 11.52 | 9.35 | 9.75 | +3.14 | +37.47% | 62 | 133 | 38.48% |
| CVX220701C00141000 | 2022-06-28 10:25AM EDT | 141.00 | 10.50 | 8.30 | 8.70 | +2.90 | +38.16% | 3 | 400 | 31.64% |
| CVX220701C00142000 | 2022-06-27 12:53PM EDT | 142.00 | 6.84 | 7.45 | 7.65 | 0.00 | - | 40 | 408 | 23.24% |
| CVX220701C00143000 | 2022-06-28 10:40AM EDT | 143.00 | 8.05 | 6.75 | 7.00 | +1.85 | +29.84% | 37 | 177 | 38.04% |
| CVX220701C00144000 | 2022-06-28 10:18AM EDT | 144.00 | 6.07 | 5.95 | 6.10 | +1.38 | +29.42% | 17 | 70 | 36.67% |
| CVX220701C00145000 | 2022-06-28 12:04PM EDT | 145.00 | 4.53 | 5.15 | 5.30 | -0.13 | -2.79% | 172 | 440 | 36.96% |
| CVX220701C00146000 | 2022-06-28 1:34PM EDT | 146.00 | 4.55 | 4.20 | 4.35 | +0.60 | +15.19% | 35 | 94 | 33.08% |
| CVX220701C00147000 | 2022-06-28 1:02PM EDT | 147.00 | 3.90 | 3.65 | 3.85 | +0.97 | +33.11% | 233 | 376 | 37.13% |
| CVX220701C00148000 | 2022-06-28 1:10PM EDT | 148.00 | 3.00 | 3.05 | 3.20 | +0.50 | +20.00% | 141 | 259 | 36.91% |
| CVX220701C00149000 | 2022-06-28 1:14PM EDT | 149.00 | 2.43 | 2.44 | 2.69 | +0.11 | +4.74% | 84 | 240 | 37.87% |
| CVX220701C00150000 | 2022-06-28 1:40PM EDT | 150.00 | 1.95 | 1.93 | 2.10 | +0.45 | +30.00% | 1,234 | 1,942 | 36.45% |
| CVX220701C00152500 | 2022-06-28 1:36PM EDT | 152.50 | 1.06 | 0.96 | 1.06 | +0.18 | +20.45% | 2,490 | 904 | 34.94% |
| CVX220701C00155000 | 2022-06-28 1:35PM EDT | 155.00 | 0.46 | 0.44 | 0.51 | +0.08 | +21.05% | 3,356 | 1,879 | 35.25% |
| CVX220701C00157500 | 2022-06-28 1:31PM EDT | 157.50 | 0.24 | 0.18 | 0.22 | +0.05 | +26.32% | 465 | 580 | 35.55% |
| CVX220701C00160000 | 2022-06-28 1:13PM EDT | 160.00 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 844 | 1,369 | 36.91% |
| CVX220701C00162500 | 2022-06-28 1:31PM EDT | 162.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 101 | 437 | 38.87% |
| CVX220701C00165000 | 2022-06-28 1:32PM EDT | 165.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 67 | 2,307 | 41.80% |
| CVX220701C00167500 | 2022-06-28 9:39AM EDT | 167.50 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 4 | 174 | 44.92% |
| CVX220701C00170000 | 2022-06-28 11:40AM EDT | 170.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 361 | 50.00% |
| CVX220701C00172500 | 2022-06-27 2:49PM EDT | 172.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 245 | 50.78% |
| CVX220701C00175000 | 2022-06-27 12:54PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 429 | 57.81% |
| CVX220701C00177500 | 2022-06-27 10:17AM EDT | 177.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 230 | 62.50% |
| CVX220701C00180000 | 2022-06-28 10:25AM EDT | 180.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 747 | 59.38% |
| CVX220701C00182500 | 2022-06-22 12:32PM EDT | 182.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 48 | 71.09% |
| CVX220701C00185000 | 2022-06-24 10:57AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 432 | 68.75% |
| CVX220701C00187500 | 2022-06-21 1:41PM EDT | 187.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 27 | 79.69% |
| CVX220701C00190000 | 2022-06-27 11:28AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 347 | 75.00% |
| CVX220701C00192500 | 2022-06-27 10:05AM EDT | 192.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 11 | 88.28% |
| CVX220701C00195000 | 2022-06-24 10:45AM EDT | 195.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 225 | 92.19% |
| CVX220701C00197500 | 2022-06-16 9:42AM EDT | 197.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 10 | 96.09% |
| CVX220701C00200000 | 2022-06-27 9:41AM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 108 | 99.61% |
| CVX220701C00205000 | 2022-06-23 1:15PM EDT | 205.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 215 | 107.81% |
| CVX220701C00210000 | 2022-06-23 2:34PM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 22 | 114.06% |
| CVX220701C00215000 | 2022-06-22 10:16AM EDT | 215.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 43 | 121.88% |
| CVX220701C00220000 | 2022-06-13 9:39AM EDT | 220.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 1 | 30 | 128.13% |
| CVX220701C00230000 | 2022-06-16 2:38PM EDT | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 6 | 142.19% |
| CVX220701C00240000 | 2022-06-07 1:16PM EDT | 240.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 10 | 154.69% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220701P00090000 | 2022-06-24 10:53AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 171.88% |
| CVX220701P00095000 | 2022-06-24 10:44AM EDT | 95.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 156.25% |
| CVX220701P00100000 | 2022-06-27 2:15PM EDT | 100.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 15 | 139.06% |
| CVX220701P00105000 | 2022-06-17 3:25PM EDT | 105.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 46 | 35 | 123.44% |
| CVX220701P00110000 | 2022-06-24 2:56PM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 14 | 107.81% |
| CVX220701P00115000 | 2022-06-22 12:00PM EDT | 115.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 4 | 10 | 93.75% |
| CVX220701P00117000 | 2022-06-27 9:42AM EDT | 117.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 84.38% |
| CVX220701P00118000 | 2022-06-23 2:13PM EDT | 118.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | - | 10 | 82.81% |
| CVX220701P00119000 | 2022-06-23 1:13PM EDT | 119.00 | 0.21 | 0.00 | 0.02 | 0.00 | - | - | 14 | 79.69% |
| CVX220701P00120000 | 2022-06-27 10:09AM EDT | 120.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 718 | 76.56% |
| CVX220701P00121000 | 2022-06-23 2:13PM EDT | 121.00 | 0.31 | 0.00 | 0.02 | 0.00 | - | - | 10 | 74.22% |
| CVX220701P00122000 | 2022-06-27 10:57AM EDT | 122.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 13 | 71.88% |
| CVX220701P00123000 | 2022-06-24 12:50PM EDT | 123.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 10 | 13 | 74.22% |
| CVX220701P00124000 | 2022-06-24 2:58PM EDT | 124.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 4 | 221 | 66.41% |
| CVX220701P00125000 | 2022-06-28 9:42AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 256 | 66.41% |
| CVX220701P00126000 | 2022-06-22 12:04PM EDT | 126.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | - | 9 | 64.06% |
| CVX220701P00127000 | 2022-06-27 1:50PM EDT | 127.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 102 | 150 | 58.59% |
| CVX220701P00128000 | 2022-06-27 11:29AM EDT | 128.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1 | 57 | 58.59% |
| CVX220701P00129000 | 2022-06-28 1:23PM EDT | 129.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 80 | 57.81% |
| CVX220701P00130000 | 2022-06-28 12:48PM EDT | 130.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 18 | 1,914 | 55.47% |
| CVX220701P00131000 | 2022-06-28 1:22PM EDT | 131.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 249 | 52.34% |
| CVX220701P00132000 | 2022-06-28 11:57AM EDT | 132.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 76 | 242 | 51.56% |
| CVX220701P00133000 | 2022-06-27 3:29PM EDT | 133.00 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 3 | 125 | 50.78% |
| CVX220701P00134000 | 2022-06-28 10:44AM EDT | 134.00 | 0.03 | 0.04 | 0.05 | -0.07 | -70.00% | 33 | 80 | 50.39% |
| CVX220701P00135000 | 2022-06-28 12:42PM EDT | 135.00 | 0.08 | 0.06 | 0.07 | -0.05 | -38.46% | 22 | 494 | 50.00% |
| CVX220701P00136000 | 2022-06-28 1:25PM EDT | 136.00 | 0.08 | 0.08 | 0.09 | -0.10 | -55.56% | 55 | 164 | 49.02% |
| CVX220701P00137000 | 2022-06-28 12:36PM EDT | 137.00 | 0.11 | 0.10 | 0.12 | -0.12 | -52.17% | 10 | 143 | 48.44% |
| CVX220701P00138000 | 2022-06-28 1:26PM EDT | 138.00 | 0.15 | 0.13 | 0.15 | -0.17 | -53.12% | 22 | 190 | 47.17% |
| CVX220701P00139000 | 2022-06-28 1:25PM EDT | 139.00 | 0.18 | 0.18 | 0.20 | -0.16 | -47.06% | 7 | 113 | 46.58% |
| CVX220701P00140000 | 2022-06-28 1:02PM EDT | 140.00 | 0.24 | 0.24 | 0.25 | -0.23 | -48.94% | 187 | 632 | 45.31% |
| CVX220701P00141000 | 2022-06-28 1:07PM EDT | 141.00 | 0.30 | 0.32 | 0.34 | -0.35 | -53.85% | 68 | 355 | 45.07% |
| CVX220701P00142000 | 2022-06-28 1:34PM EDT | 142.00 | 0.43 | 0.40 | 0.46 | -0.36 | -45.57% | 196 | 546 | 44.97% |
| CVX220701P00143000 | 2022-06-28 1:38PM EDT | 143.00 | 0.58 | 0.51 | 0.57 | -0.43 | -42.57% | 250 | 1,124 | 43.75% |
| CVX220701P00144000 | 2022-06-28 1:37PM EDT | 144.00 | 0.74 | 0.68 | 0.72 | -0.48 | -39.34% | 162 | 295 | 42.92% |
| CVX220701P00145000 | 2022-06-28 1:23PM EDT | 145.00 | 0.90 | 0.87 | 0.93 | -0.50 | -35.71% | 449 | 556 | 42.58% |
| CVX220701P00146000 | 2022-06-28 1:40PM EDT | 146.00 | 1.15 | 1.12 | 1.18 | -0.59 | -33.91% | 142 | 176 | 42.14% |
| CVX220701P00147000 | 2022-06-28 1:24PM EDT | 147.00 | 1.45 | 1.40 | 1.48 | -0.93 | -39.08% | 1,713 | 295 | 41.75% |
| CVX220701P00148000 | 2022-06-28 12:55PM EDT | 148.00 | 1.71 | 1.84 | 1.96 | -0.96 | -35.96% | 105 | 144 | 43.41% |
| CVX220701P00149000 | 2022-06-28 1:24PM EDT | 149.00 | 2.21 | 2.20 | 2.41 | -0.79 | -26.33% | 78 | 221 | 43.51% |
| CVX220701P00150000 | 2022-06-28 1:40PM EDT | 150.00 | 2.75 | 2.65 | 2.90 | -1.23 | -30.90% | 390 | 803 | 43.34% |
| CVX220701P00152500 | 2022-06-28 11:29AM EDT | 152.50 | 4.15 | 4.20 | 4.45 | -1.15 | -21.70% | 41 | 350 | 44.12% |
| CVX220701P00155000 | 2022-06-28 11:29AM EDT | 155.00 | 5.85 | 6.05 | 6.25 | -1.39 | -19.20% | 20 | 327 | 43.65% |
| CVX220701P00157500 | 2022-06-28 1:30PM EDT | 157.50 | 8.10 | 8.25 | 8.50 | -1.20 | -12.90% | 4 | 93 | 48.29% |
| CVX220701P00160000 | 2022-06-28 1:15PM EDT | 160.00 | 10.89 | 10.65 | 11.00 | -0.91 | -7.71% | 20 | 434 | 52.39% |
| CVX220701P00162500 | 2022-06-28 10:53AM EDT | 162.50 | 12.25 | 13.15 | 13.40 | -2.19 | -15.17% | 10 | 78 | 58.98% |
| CVX220701P00165000 | 2022-06-28 11:00AM EDT | 165.00 | 14.10 | 15.70 | 16.10 | -3.85 | -21.45% | 3 | 290 | 71.58% |
| CVX220701P00167500 | 2022-06-27 12:07PM EDT | 167.50 | 19.96 | 18.10 | 18.65 | 0.00 | - | 1 | 7 | 78.47% |
| CVX220701P00170000 | 2022-06-27 3:59PM EDT | 170.00 | 19.82 | 20.70 | 21.10 | -2.83 | -12.49% | 1 | 243 | 87.01% |
| CVX220701P00172500 | 2022-06-21 12:19PM EDT | 172.50 | 19.80 | 23.00 | 23.45 | 0.00 | - | 8 | 0 | 86.13% |
| CVX220701P00175000 | 2022-06-28 1:30PM EDT | 175.00 | 25.50 | 25.65 | 26.15 | -0.90 | -3.41% | 6 | 25 | 101.37% |
| CVX220701P00177500 | 2022-06-24 9:32AM EDT | 177.50 | 32.60 | 28.00 | 28.60 | 0.00 | - | 2 | 0 | 103.32% |
| CVX220701P00180000 | 2022-06-28 1:12PM EDT | 180.00 | 31.00 | 30.60 | 31.10 | +5.67 | +22.38% | 1 | 8 | 112.40% |
| CVX220701P00182500 | 2022-06-21 9:54AM EDT | 182.50 | 29.56 | 33.05 | 33.70 | 0.00 | - | 1 | 0 | 120.02% |
| CVX220701P00185000 | 2022-06-22 3:51PM EDT | 185.00 | 36.50 | 35.55 | 35.95 | 0.00 | - | 1 | 2 | 119.34% |
| CVX220701P00190000 | 2022-06-21 10:26AM EDT | 190.00 | 36.50 | 40.55 | 41.00 | 0.00 | - | 1 | 0 | 132.52% |
| CVX220701P00195000 | 2022-05-27 12:06PM EDT | 195.00 | 18.63 | 49.70 | 50.95 | 0.00 | - | 1 | 0 | 279.83% |
| CVX220701P00200000 | 2022-06-07 1:27PM EDT | 200.00 | 20.55 | 50.65 | 51.15 | 0.00 | - | 1 | 0 | 162.50% |
| CVX220701P00220000 | 2022-06-07 1:27PM EDT | 220.00 | 40.16 | 70.50 | 71.15 | 0.00 | - | - | 0 | 197.66% |
| CVX220701P00230000 | 2022-06-07 1:27PM EDT | 230.00 | 50.19 | 80.50 | 81.05 | 0.00 | - | - | 0 | 211.52% |
| CVX220701P00240000 | 2022-06-07 1:27PM EDT | 240.00 | 60.16 | 90.60 | 91.10 | 0.00 | - | - | 0 | 234.57% |
© 2022 Yahoo. All rights reserved.
