CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00070000 | 2022-09-16 2:05PM EDT | 70.00 | 87.25 | 90.05 | 92.65 | 0.00 | - | 2 | 2 | 83.14% |
| CVX240621C00075000 | 2023-05-12 1:01PM EDT | 75.00 | 81.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240621C00080000 | 2023-05-19 1:50PM EDT | 80.00 | 76.09 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| CVX240621C00090000 | 2023-05-19 1:49PM EDT | 90.00 | 66.74 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| CVX240621C00095000 | 2023-02-17 2:41PM EDT | 95.00 | 69.43 | 57.60 | 60.30 | 0.00 | - | 2 | 1 | 36.45% |
| CVX240621C00100000 | 2023-05-09 2:49PM EDT | 100.00 | 61.65 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| CVX240621C00105000 | 2023-05-12 12:58PM EDT | 105.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| CVX240621C00110000 | 2023-05-22 3:43PM EDT | 110.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 0.00% |
| CVX240621C00115000 | 2023-05-02 12:11PM EDT | 115.00 | 47.39 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| CVX240621C00120000 | 2023-05-17 11:02AM EDT | 120.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 0.00% |
| CVX240621C00125000 | 2023-05-15 11:37AM EDT | 125.00 | 38.73 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 0.00% |
| CVX240621C00130000 | 2023-05-26 1:03PM EDT | 130.00 | 32.98 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 0.00% |
| CVX240621C00135000 | 2023-05-08 11:02AM EDT | 135.00 | 34.27 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| CVX240621C00140000 | 2023-05-30 10:28AM EDT | 140.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 0.00% |
| CVX240621C00145000 | 2023-05-25 2:53PM EDT | 145.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 6 | 218 | 0.00% |
| CVX240621C00150000 | 2023-05-23 11:27AM EDT | 150.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| CVX240621C00155000 | 2023-05-30 3:38PM EDT | 155.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 11 | 265 | 0.39% |
| CVX240621C00160000 | 2023-05-30 2:58PM EDT | 160.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 15 | 406 | 0.78% |
| CVX240621C00165000 | 2023-05-30 3:31PM EDT | 165.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 53 | 303 | 1.56% |
| CVX240621C00170000 | 2023-05-30 3:38PM EDT | 170.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 7 | 496 | 3.13% |
| CVX240621C00175000 | 2023-05-30 2:01PM EDT | 175.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1,271 | 3.13% |
| CVX240621C00180000 | 2023-05-30 2:56PM EDT | 180.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 13 | 400 | 3.13% |
| CVX240621C00185000 | 2023-05-30 10:58AM EDT | 185.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 17 | 324 | 3.13% |
| CVX240621C00190000 | 2023-05-23 11:56AM EDT | 190.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 2 | 644 | 3.13% |
| CVX240621C00195000 | 2023-05-30 11:00AM EDT | 195.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 100 | 538 | 6.25% |
| CVX240621C00200000 | 2023-05-30 3:26PM EDT | 200.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 455 | 6.25% |
| CVX240621C00210000 | 2023-05-30 12:58PM EDT | 210.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 18 | 387 | 6.25% |
| CVX240621C00220000 | 2023-05-30 2:56PM EDT | 220.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 9 | 334 | 6.25% |
| CVX240621C00230000 | 2023-05-16 12:27PM EDT | 230.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 294 | 6.25% |
| CVX240621C00240000 | 2023-05-22 3:39PM EDT | 240.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 6.25% |
| CVX240621C00250000 | 2023-05-24 9:51AM EDT | 250.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 12.50% |
| CVX240621C00260000 | 2023-05-25 10:54AM EDT | 260.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| CVX240621C00270000 | 2023-05-18 2:12PM EDT | 270.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| CVX240621C00280000 | 2023-05-25 10:55AM EDT | 280.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00070000 | 2023-05-25 1:23PM EDT | 70.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 9 | 182 | 12.50% |
| CVX240621P00075000 | 2023-05-30 3:20PM EDT | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 12.50% |
| CVX240621P00080000 | 2023-05-23 3:43PM EDT | 80.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 12.50% |
| CVX240621P00085000 | 2023-05-23 3:43PM EDT | 85.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 261 | 12.50% |
| CVX240621P00090000 | 2023-05-23 3:44PM EDT | 90.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 8 | 97 | 12.50% |
| CVX240621P00095000 | 2023-05-24 10:12AM EDT | 95.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 12.50% |
| CVX240621P00100000 | 2023-05-26 3:20PM EDT | 100.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 16 | 184 | 6.25% |
| CVX240621P00105000 | 2023-05-30 2:59PM EDT | 105.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| CVX240621P00110000 | 2023-05-23 11:40AM EDT | 110.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 6.25% |
| CVX240621P00115000 | 2023-05-26 9:53AM EDT | 115.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 147 | 6.25% |
| CVX240621P00120000 | 2023-05-30 2:15PM EDT | 120.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6 | 440 | 6.25% |
| CVX240621P00125000 | 2023-05-26 3:06PM EDT | 125.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 7 | 610 | 3.13% |
| CVX240621P00130000 | 2023-05-30 2:30PM EDT | 130.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 16 | 1,175 | 3.13% |
| CVX240621P00135000 | 2023-05-30 12:26PM EDT | 135.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,584 | 3.13% |
| CVX240621P00140000 | 2023-05-24 2:16PM EDT | 140.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 209 | 611 | 1.56% |
| CVX240621P00145000 | 2023-05-25 1:58PM EDT | 145.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,584 | 1.56% |
| CVX240621P00150000 | 2023-05-30 1:56PM EDT | 150.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 2 | 631 | 0.39% |
| CVX240621P00155000 | 2023-05-26 1:20PM EDT | 155.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 5 | 633 | 0.00% |
| CVX240621P00160000 | 2023-05-26 11:07AM EDT | 160.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 10 | 439 | 0.00% |
| CVX240621P00165000 | 2023-05-24 2:58PM EDT | 165.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 10 | 186 | 0.00% |
| CVX240621P00170000 | 2023-05-24 2:58PM EDT | 170.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 3 | 639 | 0.00% |
| CVX240621P00175000 | 2023-04-27 1:46PM EDT | 175.00 | 22.40 | 27.05 | 28.10 | 0.00 | - | 4 | 48 | 21.78% |
| CVX240621P00180000 | 2023-05-11 1:51PM EDT | 180.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 6 | 125 | 0.00% |
| CVX240621P00185000 | 2023-05-30 10:45AM EDT | 185.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| CVX240621P00190000 | 2023-04-19 2:25PM EDT | 190.00 | 28.60 | 37.25 | 38.10 | 0.00 | - | 2 | 108 | 15.94% |
| CVX240621P00195000 | 2023-02-13 11:58AM EDT | 195.00 | 33.70 | 44.65 | 45.95 | 0.00 | - | 2 | 7 | 24.87% |
| CVX240621P00200000 | 2023-03-13 9:36AM EDT | 200.00 | 48.20 | 34.15 | 37.15 | 0.00 | - | 5 | 9 | 0.00% |
| CVX240621P00210000 | 2023-03-13 9:37AM EDT | 210.00 | 56.50 | 41.75 | 44.65 | 0.00 | - | 7 | 17 | 0.00% |
| CVX240621P00220000 | 2023-03-07 1:20PM EDT | 220.00 | 54.95 | 53.85 | 55.00 | 0.00 | - | 8 | 72 | 0.00% |
| CVX240621P00250000 | 2023-03-09 2:25PM EDT | 250.00 | 87.44 | 81.65 | 83.60 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240621P00260000 | 2023-01-11 1:41PM EDT | 260.00 | 85.60 | 88.05 | 90.10 | 0.00 | - | - | 1 | 0.00% |
| CVX240621P00270000 | 2023-05-25 9:39AM EDT | 270.00 | 116.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVX240621P00280000 | 2022-12-13 2:43PM EDT | 280.00 | 107.40 | 101.90 | 104.95 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.