CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250620C00080000 | 2023-04-21 12:18PM EDT | 80.00 | 89.90 | 75.15 | 78.40 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250620C00085000 | 2023-03-13 9:31AM EDT | 85.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00095000 | 2023-03-21 2:26PM EDT | 95.00 | 66.93 | 74.00 | 78.00 | 0.00 | - | 35 | 6 | 53.17% |
| CVX250620C00100000 | 2023-05-25 1:26PM EDT | 100.00 | 59.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00105000 | 2023-05-25 11:38AM EDT | 105.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX250620C00110000 | 2023-04-03 3:17PM EDT | 110.00 | 65.20 | 51.45 | 53.25 | 0.00 | - | 5 | 90 | 24.61% |
| CVX250620C00115000 | 2023-05-31 11:03AM EDT | 115.00 | 44.77 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CVX250620C00120000 | 2023-05-31 10:00AM EDT | 120.00 | 41.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00125000 | 2023-05-15 12:05PM EDT | 125.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00130000 | 2023-05-26 1:07PM EDT | 130.00 | 37.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVX250620C00135000 | 2023-05-30 10:07AM EDT | 135.00 | 34.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250620C00140000 | 2023-06-06 3:44PM EDT | 140.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX250620C00145000 | 2023-03-15 10:23AM EDT | 145.00 | 32.21 | 40.45 | 42.15 | 0.00 | - | 3 | 32 | 39.98% |
| CVX250620C00150000 | 2023-05-25 3:46PM EDT | 150.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVX250620C00155000 | 2023-05-31 1:34PM EDT | 155.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX250620C00160000 | 2023-05-23 9:42AM EDT | 160.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| CVX250620C00165000 | 2023-06-02 2:32PM EDT | 165.00 | 20.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| CVX250620C00170000 | 2023-06-02 2:32PM EDT | 170.00 | 18.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CVX250620C00175000 | 2023-05-31 12:49PM EDT | 175.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CVX250620C00180000 | 2023-06-02 9:32AM EDT | 180.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CVX250620C00185000 | 2023-05-30 10:27AM EDT | 185.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVX250620C00190000 | 2023-06-02 12:36PM EDT | 190.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CVX250620C00195000 | 2023-06-02 11:54AM EDT | 195.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CVX250620C00200000 | 2023-06-06 11:44AM EDT | 200.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX250620C00210000 | 2023-05-31 2:17PM EDT | 210.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CVX250620C00220000 | 2023-05-31 3:04PM EDT | 220.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX250620C00230000 | 2023-05-24 3:12PM EDT | 230.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX250620C00240000 | 2023-05-18 1:45PM EDT | 240.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX250620C00250000 | 2023-06-02 11:25AM EDT | 250.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CVX250620C00260000 | 2023-05-24 3:08PM EDT | 260.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX250620C00270000 | 2023-06-06 3:05PM EDT | 270.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250620P00080000 | 2023-06-05 11:39AM EDT | 80.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVX250620P00085000 | 2023-05-30 1:37PM EDT | 85.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX250620P00090000 | 2023-05-16 3:54PM EDT | 90.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX250620P00095000 | 2023-04-06 2:44PM EDT | 95.00 | 3.93 | 4.40 | 4.95 | 0.00 | - | 1 | 9 | 35.77% |
| CVX250620P00100000 | 2023-05-02 10:36AM EDT | 100.00 | 5.00 | 5.40 | 6.30 | 0.00 | - | 10 | 11 | 36.12% |
| CVX250620P00105000 | 2023-01-31 12:07PM EDT | 105.00 | 5.25 | 5.30 | 6.00 | 0.00 | - | - | 1 | 32.76% |
| CVX250620P00110000 | 2023-05-03 2:36PM EDT | 110.00 | 7.47 | 5.60 | 7.60 | 0.00 | - | 5 | 0 | 33.24% |
| CVX250620P00115000 | 2023-05-09 9:32AM EDT | 115.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX250620P00120000 | 2023-05-09 9:32AM EDT | 120.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVX250620P00125000 | 2023-05-03 12:18PM EDT | 125.00 | 11.45 | 9.50 | 11.00 | 0.00 | - | 76 | 7 | 30.73% |
| CVX250620P00130000 | 2023-05-09 9:56AM EDT | 130.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVX250620P00135000 | 2023-04-13 2:12PM EDT | 135.00 | 10.76 | 13.80 | 16.10 | 0.00 | - | 20 | 36 | 32.17% |
| CVX250620P00140000 | 2023-06-05 9:56AM EDT | 140.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CVX250620P00145000 | 2023-05-30 3:29PM EDT | 145.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CVX250620P00150000 | 2023-05-30 2:44PM EDT | 150.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| CVX250620P00155000 | 2023-06-07 3:34PM EDT | 155.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CVX250620P00160000 | 2023-04-26 2:23PM EDT | 160.00 | 21.45 | 23.65 | 25.30 | 0.00 | - | 2 | 31 | 27.89% |
| CVX250620P00165000 | 2023-03-15 3:38PM EDT | 165.00 | 31.05 | 20.00 | 22.20 | 0.00 | - | 16 | 17 | 21.19% |
| CVX250620P00170000 | 2023-04-24 10:28AM EDT | 170.00 | 23.70 | 27.50 | 29.65 | 0.00 | - | 3 | 41 | 25.97% |
| CVX250620P00175000 | 2023-03-15 3:38PM EDT | 175.00 | 36.75 | 24.35 | 26.80 | 0.00 | - | 14 | 21 | 19.21% |
| CVX250620P00180000 | 2023-03-15 3:37PM EDT | 180.00 | 39.95 | 26.65 | 29.15 | 0.00 | - | 14 | 24 | 17.89% |
| CVX250620P00185000 | 2023-05-25 1:28PM EDT | 185.00 | 39.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620P00190000 | 2023-03-13 11:51AM EDT | 190.00 | 41.25 | 34.40 | 35.80 | 0.00 | - | 2 | 1 | 16.70% |
| CVX250620P00200000 | 2023-04-06 1:00PM EDT | 200.00 | 43.15 | 46.75 | 49.30 | 0.00 | - | 1 | 3 | 23.74% |
| CVX250620P00210000 | 2023-05-19 11:39AM EDT | 210.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CVX250620P00220000 | 2023-03-14 2:41PM EDT | 220.00 | 62.50 | 52.45 | 54.80 | 0.00 | - | 2 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.