Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240119C00047500 | 2022-08-11 1:20PM EDT | 47.50 | 112.95 | 111.15 | 113.55 | 0.00 | - | 2 | 2 | 60.67% |
| CVX240119C00050000 | 2022-06-13 11:55AM EDT | 50.00 | 118.49 | 88.60 | 89.80 | 0.00 | - | 5 | 14 | 0.00% |
| CVX240119C00055000 | 2022-02-03 3:13PM EDT | 55.00 | 80.00 | 101.35 | 106.00 | 0.00 | - | 1 | 1 | 53.35% |
| CVX240119C00060000 | 2022-03-09 10:37AM EDT | 60.00 | 105.45 | 106.60 | 111.00 | 0.00 | - | 1 | 0 | 87.63% |
| CVX240119C00065000 | 2022-05-17 3:53PM EDT | 65.00 | 108.61 | 90.20 | 92.20 | 0.00 | - | 27 | 4 | 0.00% |
| CVX240119C00070000 | 2022-05-16 1:32PM EDT | 70.00 | 103.65 | 94.10 | 95.90 | 0.00 | - | 1 | 1 | 62.35% |
| CVX240119C00075000 | 2022-06-17 2:00PM EDT | 75.00 | 72.05 | 64.95 | 66.15 | 0.00 | - | 2 | 2 | 0.00% |
| CVX240119C00080000 | 2022-08-01 2:58PM EDT | 80.00 | 81.25 | 79.25 | 80.80 | 0.00 | - | 1 | 52 | 34.80% |
| CVX240119C00085000 | 2022-07-15 9:45AM EDT | 85.00 | 54.80 | 74.45 | 76.10 | 0.00 | - | 2 | 14 | 34.08% |
| CVX240119C00087500 | 2022-06-15 3:05PM EDT | 87.50 | 78.08 | 52.05 | 53.20 | 0.00 | - | 3 | 7 | 0.00% |
| CVX240119C00090000 | 2022-08-01 3:43PM EDT | 90.00 | 71.60 | 69.90 | 71.60 | 0.00 | - | 7 | 72 | 34.02% |
| CVX240119C00092500 | 2022-07-28 9:50AM EDT | 92.50 | 59.75 | 67.70 | 69.40 | 0.00 | - | 2 | 66 | 34.01% |
| CVX240119C00095000 | 2022-07-27 9:30AM EDT | 95.00 | 56.33 | 65.50 | 67.15 | 0.00 | - | 3 | 56 | 33.67% |
| CVX240119C00097500 | 2022-01-26 4:06PM EDT | 97.50 | 37.49 | 42.90 | 47.15 | 0.00 | - | 242 | 99 | 0.00% |
| CVX240119C00100000 | 2022-08-04 10:44AM EDT | 100.00 | 55.60 | 61.20 | 62.90 | 0.00 | - | 1 | 682 | 33.61% |
| CVX240119C00105000 | 2022-08-10 9:43AM EDT | 105.00 | 54.15 | 57.10 | 58.70 | 0.00 | - | 1 | 1,412 | 33.27% |
| CVX240119C00110000 | 2022-08-09 10:17AM EDT | 110.00 | 52.00 | 53.05 | 54.75 | 0.00 | - | 1 | 466 | 33.23% |
| CVX240119C00115000 | 2022-08-12 3:31PM EDT | 115.00 | 49.85 | 49.20 | 50.90 | +3.43 | +7.39% | 326 | 458 | 33.03% |
| CVX240119C00120000 | 2022-08-12 1:56PM EDT | 120.00 | 45.35 | 45.55 | 47.25 | -1.40 | -2.99% | 6 | 1,795 | 32.92% |
| CVX240119C00125000 | 2022-08-11 3:12PM EDT | 125.00 | 43.10 | 42.05 | 43.75 | 0.00 | - | 1 | 490 | 32.76% |
| CVX240119C00130000 | 2022-08-01 9:48AM EDT | 130.00 | 40.65 | 38.75 | 40.40 | 0.00 | - | 1 | 904 | 32.58% |
| CVX240119C00135000 | 2022-08-11 11:40AM EDT | 135.00 | 35.60 | 35.55 | 37.25 | 0.00 | - | 20 | 1,245 | 32.43% |
| CVX240119C00140000 | 2022-08-12 10:01AM EDT | 140.00 | 32.18 | 32.55 | 34.15 | +2.08 | +6.91% | 6 | 443 | 32.11% |
| CVX240119C00145000 | 2022-08-12 3:42PM EDT | 145.00 | 30.30 | 29.70 | 31.40 | +2.50 | +8.99% | 52 | 2,228 | 32.05% |
| CVX240119C00150000 | 2022-08-12 2:06PM EDT | 150.00 | 27.55 | 27.05 | 28.60 | -1.05 | -3.67% | 20 | 1,596 | 31.68% |
| CVX240119C00155000 | 2022-08-12 10:01AM EDT | 155.00 | 24.46 | 24.65 | 26.40 | +0.16 | +0.66% | 2 | 755 | 31.91% |
| CVX240119C00160000 | 2022-08-11 2:41PM EDT | 160.00 | 23.86 | 22.35 | 24.00 | 0.00 | - | 12 | 1,432 | 31.64% |
| CVX240119C00165000 | 2022-08-11 9:33AM EDT | 165.00 | 20.55 | 20.20 | 22.05 | +0.33 | +1.63% | 14 | 543 | 31.76% |
| CVX240119C00170000 | 2022-08-09 9:53AM EDT | 170.00 | 18.00 | 18.50 | 20.10 | 0.00 | - | 2 | 510 | 31.67% |
| CVX240119C00175000 | 2022-08-12 2:55PM EDT | 175.00 | 17.15 | 16.40 | 18.20 | -0.60 | -3.38% | 250 | 837 | 31.47% |
| CVX240119C00180000 | 2022-08-11 2:41PM EDT | 180.00 | 16.27 | 15.20 | 16.65 | 0.00 | - | 6 | 450 | 31.54% |
| CVX240119C00185000 | 2022-08-12 10:43AM EDT | 185.00 | 13.25 | 13.20 | 15.15 | -0.35 | -2.57% | 1 | 93 | 31.50% |
| CVX240119C00190000 | 2022-08-10 3:38PM EDT | 190.00 | 12.49 | 11.85 | 13.70 | +1.19 | +10.53% | 1 | 1,122 | 31.37% |
| CVX240119C00195000 | 2022-08-11 12:50PM EDT | 195.00 | 11.85 | 10.60 | 12.35 | 0.00 | - | 1 | 218 | 31.22% |
| CVX240119C00200000 | 2022-08-12 2:10PM EDT | 200.00 | 10.20 | 9.50 | 11.20 | +1.05 | +11.48% | 5 | 778 | 31.19% |
| CVX240119C00210000 | 2022-08-08 10:37AM EDT | 210.00 | 7.10 | 7.50 | 9.30 | 0.00 | - | 1 | 265 | 31.30% |
| CVX240119C00220000 | 2022-08-12 11:54AM EDT | 220.00 | 6.30 | 5.95 | 7.55 | +0.10 | +1.61% | 22 | 522 | 31.13% |
| CVX240119C00230000 | 2022-08-04 9:42AM EDT | 230.00 | 4.81 | 4.70 | 6.30 | 0.00 | - | 1 | 88 | 31.32% |
| CVX240119C00240000 | 2022-08-01 3:53PM EDT | 240.00 | 4.90 | 4.20 | 5.20 | 0.00 | - | 10 | 687 | 31.37% |
| CVX240119C00250000 | 2022-08-03 1:52PM EDT | 250.00 | 3.50 | 2.93 | 4.15 | 0.00 | - | 1 | 148 | 31.11% |
| CVX240119C00260000 | 2022-08-11 12:55PM EDT | 260.00 | 3.05 | 2.33 | 3.40 | 0.00 | - | 10 | 224 | 31.12% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240119P00047500 | 2022-08-12 11:51AM EDT | 47.50 | 0.79 | 0.45 | 0.78 | +0.19 | +31.67% | 1 | 266 | 53.61% |
| CVX240119P00050000 | 2022-08-12 11:56AM EDT | 50.00 | 0.67 | 0.67 | 0.79 | +0.02 | +3.08% | 4 | 679 | 53.05% |
| CVX240119P00055000 | 2022-07-29 3:00PM EDT | 55.00 | 0.90 | 0.77 | 1.10 | 0.00 | - | 2 | 66 | 51.29% |
| CVX240119P00060000 | 2022-07-06 11:03AM EDT | 60.00 | 1.95 | 0.90 | 1.36 | 0.00 | - | 4 | 142 | 51.17% |
| CVX240119P00065000 | 2022-08-11 3:20PM EDT | 65.00 | 1.25 | 1.05 | 1.53 | 0.00 | - | 1 | 141 | 48.63% |
| CVX240119P00070000 | 2022-08-11 9:32AM EDT | 70.00 | 1.50 | 1.10 | 1.82 | 0.00 | - | 2 | 39 | 46.89% |
| CVX240119P00075000 | 2022-08-11 12:50PM EDT | 75.00 | 1.80 | 1.40 | 2.16 | 0.00 | - | 2 | 86 | 45.31% |
| CVX240119P00080000 | 2022-08-12 1:51PM EDT | 80.00 | 2.22 | 1.80 | 2.40 | -0.38 | -14.62% | 1 | 86 | 43.15% |
| CVX240119P00085000 | 2022-07-01 2:45PM EDT | 85.00 | 4.22 | 2.50 | 2.97 | 0.00 | - | 1 | 207 | 42.36% |
| CVX240119P00087500 | 2022-07-14 9:31AM EDT | 87.50 | 5.65 | 2.34 | 3.25 | 0.00 | - | 2 | 440 | 41.83% |
| CVX240119P00090000 | 2022-08-12 12:32PM EDT | 90.00 | 3.45 | 2.59 | 3.35 | -1.53 | -30.72% | 3 | 653 | 40.61% |
| CVX240119P00092500 | 2022-07-20 3:31PM EDT | 92.50 | 5.15 | 2.87 | 3.80 | 0.00 | - | 10 | 1,610 | 40.60% |
| CVX240119P00095000 | 2022-07-07 10:02AM EDT | 95.00 | 6.15 | 4.20 | 4.70 | 0.00 | - | 1 | 99 | 41.84% |
| CVX240119P00097500 | 2022-04-11 10:49AM EDT | 97.50 | 4.65 | 4.45 | 5.15 | 0.00 | - | 1 | 20 | 41.54% |
| CVX240119P00100000 | 2022-08-11 1:33PM EDT | 100.00 | 4.45 | 3.85 | 4.90 | 0.00 | - | 4 | 256 | 39.25% |
| CVX240119P00105000 | 2022-08-11 9:30AM EDT | 105.00 | 5.50 | 4.65 | 5.75 | 0.00 | - | 5 | 84 | 38.38% |
| CVX240119P00110000 | 2022-08-12 2:15PM EDT | 110.00 | 6.37 | 5.55 | 6.75 | +0.01 | +0.16% | 1 | 405 | 37.66% |
| CVX240119P00115000 | 2022-08-12 9:34AM EDT | 115.00 | 7.43 | 6.60 | 7.85 | -0.77 | -9.39% | 2 | 62 | 36.93% |
| CVX240119P00120000 | 2022-08-08 12:22PM EDT | 120.00 | 9.85 | 7.80 | 9.05 | 0.00 | - | 9 | 2,285 | 36.19% |
| CVX240119P00125000 | 2022-08-11 11:48AM EDT | 125.00 | 10.10 | 9.50 | 10.40 | 0.00 | - | 2 | 1,228 | 35.51% |
| CVX240119P00130000 | 2022-08-05 12:47PM EDT | 130.00 | 13.15 | 11.15 | 12.05 | 0.00 | - | 2 | 1,977 | 35.14% |
| CVX240119P00135000 | 2022-08-11 12:46PM EDT | 135.00 | 13.32 | 12.20 | 13.70 | 0.00 | - | 1 | 554 | 34.53% |
| CVX240119P00140000 | 2022-08-11 11:48AM EDT | 140.00 | 15.48 | 14.00 | 15.55 | 0.00 | - | 1 | 1,795 | 34.02% |
| CVX240119P00145000 | 2022-08-08 11:01AM EDT | 145.00 | 19.15 | 16.05 | 17.45 | 0.00 | - | 2 | 106 | 33.38% |
| CVX240119P00150000 | 2022-08-11 12:47PM EDT | 150.00 | 19.10 | 18.15 | 19.80 | 0.00 | - | 1 | 257 | 33.17% |
| CVX240119P00155000 | 2022-08-10 9:52AM EDT | 155.00 | 23.65 | 20.50 | 22.10 | 0.00 | - | 15 | 269 | 32.68% |
| CVX240119P00160000 | 2022-08-11 10:03AM EDT | 160.00 | 24.65 | 23.00 | 24.65 | 0.00 | - | 5 | 615 | 32.34% |
| CVX240119P00165000 | 2022-08-01 9:31AM EDT | 165.00 | 27.55 | 25.70 | 27.30 | 0.00 | - | 2 | 278 | 31.92% |
| CVX240119P00170000 | 2022-08-09 9:53AM EDT | 170.00 | 31.50 | 28.45 | 30.30 | 0.00 | - | 1 | 551 | 31.77% |
| CVX240119P00175000 | 2022-07-12 10:01AM EDT | 175.00 | 46.78 | 32.55 | 33.45 | 0.00 | - | 1 | 64 | 31.63% |
| CVX240119P00180000 | 2022-08-04 10:27AM EDT | 180.00 | 39.71 | 34.55 | 36.50 | 0.00 | - | 7 | 162 | 31.18% |
| CVX240119P00185000 | 2022-07-21 3:50PM EDT | 185.00 | 49.55 | 37.85 | 39.85 | 0.00 | - | 1 | 2 | 30.94% |
| CVX240119P00190000 | 2022-03-14 12:12AM EDT | 190.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240119P00195000 | 2022-08-04 1:52PM EDT | 195.00 | 51.18 | 45.05 | 46.85 | 0.00 | - | 1 | 502 | 30.35% |
| CVX240119P00200000 | 2022-08-04 2:40PM EDT | 200.00 | 55.20 | 48.70 | 50.60 | 0.00 | - | 21 | 444 | 30.16% |
| CVX240119P00210000 | 2022-07-14 9:31AM EDT | 210.00 | 78.70 | 56.50 | 58.35 | 0.00 | - | 10 | 59 | 29.66% |
| CVX240119P00220000 | 2022-06-10 2:59PM EDT | 220.00 | 54.50 | 79.70 | 81.20 | 0.00 | - | 1 | 6 | 50.58% |
| CVX240119P00240000 | 2022-06-17 10:46AM EDT | 240.00 | 94.00 | 101.25 | 103.10 | 0.00 | - | 1 | 1 | 56.96% |
| CVX240119P00250000 | 2022-08-05 2:35PM EDT | 250.00 | 97.62 | 91.60 | 93.65 | 0.00 | - | 7 | 20 | 29.72% |
| CVX240119P00260000 | 2022-08-10 12:50PM EDT | 260.00 | 105.85 | 100.95 | 103.25 | 0.00 | - | 3 | 43 | 30.47% |
© 2022 Yahoo. All rights reserved.
