Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220520C00060000 | 2022-05-17 3:01PM EDT | 60.00 | 113.76 | 0.00 | 0.00 | 0.00 | - | 24 | 2 | 0.00% |
| CVX220520C00065000 | 2022-05-17 1:51PM EDT | 65.00 | 109.95 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| CVX220520C00070000 | 2022-05-17 1:51PM EDT | 70.00 | 105.20 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| CVX220520C00075000 | 2022-05-17 2:50PM EDT | 75.00 | 99.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CVX220520C00080000 | 2022-05-17 1:51PM EDT | 80.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CVX220520C00085000 | 2022-05-04 10:01AM EDT | 85.00 | 79.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220520C00090000 | 2022-05-09 9:45AM EDT | 90.00 | 74.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX220520C00095000 | 2022-04-05 11:51AM EDT | 95.00 | 70.55 | 67.80 | 69.15 | 0.00 | - | 1 | 2 | 0.00% |
| CVX220520C00100000 | 2022-05-17 3:54PM EDT | 100.00 | 73.67 | 0.00 | 0.00 | 0.00 | - | 146 | 1 | 0.00% |
| CVX220520C00105000 | 2022-05-17 1:51PM EDT | 105.00 | 69.85 | 0.00 | 0.00 | 0.00 | - | 120 | 25 | 0.00% |
| CVX220520C00110000 | 2022-05-17 3:41PM EDT | 110.00 | 63.35 | 0.00 | 0.00 | 0.00 | - | 681 | 12 | 0.00% |
| CVX220520C00115000 | 2022-05-17 3:41PM EDT | 115.00 | 58.35 | 0.00 | 0.00 | 0.00 | - | 665 | 1 | 0.00% |
| CVX220520C00120000 | 2022-05-18 9:46AM EDT | 120.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CVX220520C00125000 | 2022-05-19 9:53AM EDT | 125.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 3 | 644 | 0.00% |
| CVX220520C00130000 | 2022-05-19 3:54PM EDT | 130.00 | 37.07 | 0.00 | 0.00 | 0.00 | - | 68 | 73 | 0.00% |
| CVX220520C00135000 | 2022-05-19 3:43PM EDT | 135.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| CVX220520C00140000 | 2022-05-19 3:55PM EDT | 140.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 0.00% |
| CVX220520C00145000 | 2022-05-19 12:21PM EDT | 145.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 25 | 29 | 0.00% |
| CVX220520C00146000 | 2022-05-19 10:56AM EDT | 146.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CVX220520C00147000 | 2022-05-17 3:59PM EDT | 147.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1,540 | 3 | 0.00% |
| CVX220520C00148000 | 2022-05-19 3:45PM EDT | 148.00 | 19.67 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CVX220520C00149000 | 2022-05-17 3:31PM EDT | 149.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 0.00% |
| CVX220520C00150000 | 2022-05-17 3:31PM EDT | 150.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CVX220520C00152500 | 2022-05-17 3:05PM EDT | 152.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 189 | 4 | 0.00% |
| CVX220520C00155000 | 2022-05-19 2:56PM EDT | 155.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 110 | 3,727 | 0.00% |
| CVX220520C00157500 | 2022-05-19 12:34PM EDT | 157.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CVX220520C00160000 | 2022-05-19 10:56AM EDT | 160.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 94 | 122 | 0.00% |
| CVX220520C00162500 | 2022-05-19 3:47PM EDT | 162.50 | 5.21 | 0.00 | 0.00 | 0.00 | - | 80 | 133 | 0.00% |
| CVX220520C00165000 | 2022-05-19 3:59PM EDT | 165.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1,817 | 744 | 0.00% |
| CVX220520C00167500 | 2022-05-19 3:57PM EDT | 167.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 921 | 374 | 3.13% |
| CVX220520C00170000 | 2022-05-19 3:59PM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,061 | 1,193 | 12.50% |
| CVX220520C00172500 | 2022-05-19 3:58PM EDT | 172.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,102 | 3,586 | 12.50% |
| CVX220520C00175000 | 2022-05-19 3:59PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 707 | 7,607 | 25.00% |
| CVX220520C00177500 | 2022-05-19 3:54PM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,233 | 8,035 | 25.00% |
| CVX220520C00180000 | 2022-05-19 3:32PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 237 | 4,447 | 25.00% |
| CVX220520C00182500 | 2022-05-19 3:02PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 1,129 | 50.00% |
| CVX220520C00185000 | 2022-05-19 2:45PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 1,543 | 50.00% |
| CVX220520C00187500 | 2022-05-18 12:00PM EDT | 187.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 464 | 50.00% |
| CVX220520C00190000 | 2022-05-19 3:42PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5,004 | 50.00% |
| CVX220520C00192500 | 2022-05-17 2:32PM EDT | 192.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 168 | 50.00% |
| CVX220520C00195000 | 2022-05-18 9:34AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 695 | 50.00% |
| CVX220520C00200000 | 2022-05-19 3:18PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,677 | 50.00% |
| CVX220520C00205000 | 2022-05-11 12:13PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| CVX220520C00210000 | 2022-05-17 2:53PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 1,380 | 50.00% |
| CVX220520C00220000 | 2022-05-16 1:51PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,843 | 50.00% |
| CVX220520C00230000 | 2022-04-25 10:14AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| CVX220520C00240000 | 2022-04-26 3:33PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 289 | 50.00% |
| CVX220520C00250000 | 2022-05-16 11:54AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 50.00% |
| CVX220520C00260000 | 2022-04-28 12:01PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220520P00060000 | 2022-05-18 1:46PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 50.00% |
| CVX220520P00065000 | 2022-02-10 3:44PM EDT | 65.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 2 | 687.50% |
| CVX220520P00070000 | 2022-03-17 11:28AM EDT | 70.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 41 | 26 | 675.00% |
| CVX220520P00075000 | 2022-04-26 11:43AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 120 | 50.00% |
| CVX220520P00080000 | 2022-04-14 9:47AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 80 | 506.25% |
| CVX220520P00085000 | 2022-03-29 10:06AM EDT | 85.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 32 | 506.25% |
| CVX220520P00090000 | 2022-05-10 2:51PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 50.00% |
| CVX220520P00095000 | 2022-04-08 1:59PM EDT | 95.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 84 | 425.00% |
| CVX220520P00100000 | 2022-05-18 2:39PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 50.00% |
| CVX220520P00105000 | 2022-05-12 1:29PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 50.00% |
| CVX220520P00110000 | 2022-05-17 11:39AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 663 | 100.00% |
| CVX220520P00115000 | 2022-05-05 2:51PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1,350 | 50.00% |
| CVX220520P00120000 | 2022-05-19 2:15PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,442 | 50.00% |
| CVX220520P00125000 | 2022-05-18 1:13PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,977 | 50.00% |
| CVX220520P00130000 | 2022-05-17 11:52AM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 5,017 | 50.00% |
| CVX220520P00135000 | 2022-05-18 2:44PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,601 | 50.00% |
| CVX220520P00140000 | 2022-05-19 2:09PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 1,374 | 50.00% |
| CVX220520P00145000 | 2022-05-19 12:16PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 3,229 | 50.00% |
| CVX220520P00146000 | 2022-05-19 10:43AM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 199 | 50.00% |
| CVX220520P00147000 | 2022-05-18 11:22AM EDT | 147.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 284 | 84.38% |
| CVX220520P00148000 | 2022-05-18 10:27AM EDT | 148.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 205 | 50.00% |
| CVX220520P00149000 | 2022-05-19 3:20PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 1,788 | 50.00% |
| CVX220520P00150000 | 2022-05-19 2:49PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 73 | 3,923 | 50.00% |
| CVX220520P00152500 | 2022-05-19 3:36PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 1,056 | 50.00% |
| CVX220520P00155000 | 2022-05-19 3:46PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 402 | 4,951 | 25.00% |
| CVX220520P00157500 | 2022-05-19 3:19PM EDT | 157.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 116 | 1,390 | 25.00% |
| CVX220520P00160000 | 2022-05-19 3:49PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,030 | 3,426 | 25.00% |
| CVX220520P00162500 | 2022-05-19 3:59PM EDT | 162.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 720 | 1,329 | 12.50% |
| CVX220520P00165000 | 2022-05-19 3:59PM EDT | 165.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2,503 | 4,185 | 6.25% |
| CVX220520P00167500 | 2022-05-19 3:57PM EDT | 167.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 479 | 928 | 0.00% |
| CVX220520P00170000 | 2022-05-19 3:54PM EDT | 170.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 256 | 2,397 | 0.00% |
| CVX220520P00172500 | 2022-05-19 3:44PM EDT | 172.50 | 5.02 | 0.00 | 0.00 | 0.00 | - | 75 | 965 | 0.00% |
| CVX220520P00175000 | 2022-05-19 3:51PM EDT | 175.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 47 | 706 | 0.00% |
| CVX220520P00177500 | 2022-05-19 10:28AM EDT | 177.50 | 12.19 | 0.00 | 0.00 | 0.00 | - | 5 | 284 | 0.00% |
| CVX220520P00180000 | 2022-05-18 3:47PM EDT | 180.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 7 | 188 | 0.00% |
| CVX220520P00182500 | 2022-05-18 9:34AM EDT | 182.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 12 | 9 | 0.00% |
| CVX220520P00185000 | 2022-05-18 3:35PM EDT | 185.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| CVX220520P00190000 | 2022-05-18 1:11PM EDT | 190.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| CVX220520P00195000 | 2022-05-17 11:52AM EDT | 195.00 | 22.57 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CVX220520P00200000 | 2022-05-18 2:43PM EDT | 200.00 | 32.43 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| CVX220520P00205000 | 2022-05-12 10:40AM EDT | 205.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX220520P00210000 | 2022-03-11 12:43PM EDT | 210.00 | 41.85 | 40.30 | 42.60 | 0.00 | - | 4 | 35 | 0.00% |
| CVX220520P00220000 | 2022-05-18 2:12PM EDT | 220.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 2 | 502 | 0.00% |
| CVX220520P00230000 | 2022-03-22 10:33AM EDT | 230.00 | 67.80 | 60.25 | 62.15 | 0.00 | - | 3 | 6 | 0.00% |
| CVX220520P00250000 | 2022-05-18 3:12PM EDT | 250.00 | 82.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX220520P00260000 | 2022-03-14 12:12AM EDT | 260.00 | 91.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
