UK markets open in 3 hours 9 minutes
NIKKEI 225
27,582.96 -102.51 (-0.37%) HANG SENG
21,356.64 +57.94 (+0.27%) CRUDE OIL
77.32 +0.18 (+0.23%) GOLD FUTURES
1,889.10 +4.30 (+0.23%) DOW
34,156.69 +265.67 (+0.78%) BTC-GBP
19,293.41 +221.11 (+1.16%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230210C00095000 | 2023-02-03 10:00AM EST | 95.00 | 75.10 | 78.85 | 79.55 | 0.00 | - | 4 | 3 | 286.33% |
| CVX230210C00105000 | 2023-01-20 2:03PM EST | 105.00 | 75.48 | 68.85 | 69.55 | 0.00 | - | 1 | 1 | 242.97% |
| CVX230210C00110000 | 2023-02-07 1:30PM EST | 110.00 | 61.70 | 63.85 | 64.55 | -15.85 | -20.44% | 2 | 0 | 222.66% |
| CVX230210C00150000 | 2023-01-26 11:09AM EST | 150.00 | 35.20 | 23.95 | 24.40 | 0.00 | - | 1 | 4 | 79.88% |
| CVX230210C00152500 | 2023-02-01 11:04AM EST | 152.50 | 19.49 | 21.50 | 22.00 | 0.00 | - | 2 | 0 | 80.08% |
| CVX230210C00155000 | 2023-02-07 3:42PM EST | 155.00 | 18.80 | 18.95 | 19.45 | +4.40 | +30.56% | 1 | 17 | 67.38% |
| CVX230210C00157500 | 2023-02-03 9:44AM EST | 157.50 | 13.40 | 16.50 | 17.00 | 0.00 | - | 10 | 11 | 63.67% |
| CVX230210C00160000 | 2023-02-07 3:37PM EST | 160.00 | 13.70 | 14.00 | 14.45 | +2.35 | +20.70% | 16 | 22 | 53.52% |
| CVX230210C00162500 | 2023-02-07 3:21PM EST | 162.50 | 10.80 | 11.45 | 12.10 | +3.55 | +48.97% | 27 | 36 | 62.21% |
| CVX230210C00165000 | 2023-02-07 3:28PM EST | 165.00 | 8.55 | 9.05 | 9.65 | +3.20 | +59.81% | 85 | 86 | 53.56% |
| CVX230210C00167500 | 2023-02-07 1:29PM EST | 167.50 | 4.80 | 6.75 | 7.10 | +1.25 | +35.21% | 108 | 152 | 41.50% |
| CVX230210C00170000 | 2023-02-07 3:55PM EST | 170.00 | 4.78 | 4.45 | 4.80 | +2.95 | +161.20% | 1,021 | 1,347 | 34.86% |
| CVX230210C00172500 | 2023-02-07 3:59PM EST | 172.50 | 2.66 | 2.55 | 2.76 | +1.73 | +186.02% | 8,167 | 5,320 | 29.64% |
| CVX230210C00175000 | 2023-02-07 3:59PM EST | 175.00 | 1.17 | 1.17 | 1.22 | +0.81 | +225.00% | 5,939 | 2,503 | 25.90% |
| CVX230210C00177500 | 2023-02-07 3:59PM EST | 177.50 | 0.46 | 0.41 | 0.47 | +0.31 | +206.67% | 2,147 | 1,647 | 25.83% |
| CVX230210C00180000 | 2023-02-07 3:59PM EST | 180.00 | 0.12 | 0.12 | 0.14 | +0.05 | +71.43% | 1,627 | 2,657 | 25.68% |
| CVX230210C00182500 | 2023-02-07 3:44PM EST | 182.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1,412 | 1,411 | 27.54% |
| CVX230210C00185000 | 2023-02-07 2:38PM EST | 185.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 159 | 1,374 | 31.45% |
| CVX230210C00187500 | 2023-02-07 3:50PM EST | 187.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 37 | 448 | 37.11% |
| CVX230210C00190000 | 2023-02-07 1:45PM EST | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 742 | 37.50% |
| CVX230210C00192500 | 2023-02-03 10:58AM EST | 192.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 353 | 42.19% |
| CVX230210C00195000 | 2023-02-06 9:43AM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 336 | 46.88% |
| CVX230210C00197500 | 2023-02-06 11:38AM EST | 197.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 242 | 56.25% |
| CVX230210C00200000 | 2023-02-07 11:15AM EST | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 907 | 53.13% |
| CVX230210C00202500 | 2023-02-06 3:13PM EST | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 56.25% |
| CVX230210C00205000 | 2023-01-31 3:17PM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 58 | 60.94% |
| CVX230210C00207500 | 2023-01-26 2:19PM EST | 207.50 | 0.14 | 0.00 | 0.01 | 0.00 | - | - | 4 | 65.63% |
| CVX230210C00210000 | 2023-01-31 2:33PM EST | 210.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 46 | 77.34% |
| CVX230210C00220000 | 2023-01-26 1:29PM EST | 220.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 5 | 84.38% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230210P00095000 | 2023-01-26 12:14PM EST | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 231.25% |
| CVX230210P00110000 | 2023-02-03 1:46PM EST | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 39 | 178.13% |
| CVX230210P00140000 | 2023-02-02 2:28PM EST | 140.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 23 | 85.94% |
| CVX230210P00145000 | 2023-02-07 11:52AM EST | 145.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 181 | 73.44% |
| CVX230210P00147000 | 2023-02-06 10:03AM EST | 147.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 15 | 71.88% |
| CVX230210P00149000 | 2023-02-03 11:59AM EST | 149.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 66.41% |
| CVX230210P00150000 | 2023-02-07 10:30AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 190 | 56.25% |
| CVX230210P00152500 | 2023-02-07 10:38AM EST | 152.50 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 2 | 1,056 | 59.38% |
| CVX230210P00155000 | 2023-02-07 3:31PM EST | 155.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 42 | 420 | 53.13% |
| CVX230210P00157500 | 2023-02-07 12:19PM EST | 157.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 49 | 423 | 50.78% |
| CVX230210P00160000 | 2023-02-07 3:45PM EST | 160.00 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 170 | 2,108 | 42.19% |
| CVX230210P00162500 | 2023-02-07 3:59PM EST | 162.50 | 0.02 | 0.02 | 0.04 | -0.27 | -93.10% | 292 | 721 | 36.72% |
| CVX230210P00165000 | 2023-02-07 3:58PM EST | 165.00 | 0.07 | 0.05 | 0.07 | -0.51 | -87.93% | 949 | 1,687 | 32.62% |
| CVX230210P00167500 | 2023-02-07 3:59PM EST | 167.50 | 0.15 | 0.12 | 0.18 | -1.02 | -87.18% | 5,247 | 1,323 | 30.76% |
| CVX230210P00170000 | 2023-02-07 3:59PM EST | 170.00 | 0.35 | 0.34 | 0.42 | -1.75 | -83.33% | 2,309 | 1,662 | 28.27% |
| CVX230210P00172500 | 2023-02-07 3:59PM EST | 172.50 | 0.91 | 0.88 | 1.00 | -2.59 | -74.00% | 359 | 760 | 26.76% |
| CVX230210P00175000 | 2023-02-07 3:58PM EST | 175.00 | 1.97 | 1.95 | 2.12 | -3.60 | -64.63% | 410 | 1,064 | 25.73% |
| CVX230210P00177500 | 2023-02-07 3:54PM EST | 177.50 | 3.55 | 3.60 | 4.00 | -4.85 | -57.74% | 57 | 389 | 28.42% |
| CVX230210P00180000 | 2023-02-07 2:51PM EST | 180.00 | 6.65 | 5.75 | 6.10 | -4.59 | -40.84% | 24 | 109 | 27.74% |
| CVX230210P00182500 | 2023-02-07 3:43PM EST | 182.50 | 8.70 | 8.20 | 8.65 | -4.05 | -31.76% | 2 | 22 | 37.99% |
| CVX230210P00185000 | 2023-02-02 11:51AM EST | 185.00 | 14.80 | 10.60 | 11.10 | 0.00 | - | 1 | 2 | 43.56% |
| CVX230210P00187500 | 2023-02-01 10:01AM EST | 187.50 | 15.25 | 13.15 | 13.65 | 0.00 | - | 1 | 10 | 53.52% |
| CVX230210P00190000 | 2023-02-06 3:04PM EST | 190.00 | 20.60 | 15.65 | 16.10 | 0.00 | - | 1 | 3 | 57.91% |
| CVX230210P00195000 | 2023-01-27 11:16AM EST | 195.00 | 15.50 | 20.65 | 21.10 | 0.00 | - | 10 | 1 | 71.29% |
| CVX230210P00200000 | 2023-02-02 11:55AM EST | 200.00 | 30.20 | 25.55 | 26.20 | 0.00 | - | 1 | 0 | 90.72% |
| CVX230210P00202500 | 2023-01-26 9:30AM EST | 202.50 | 17.50 | 28.05 | 28.70 | 0.00 | - | - | 0 | 97.17% |
| CVX230210P00210000 | 2023-01-03 12:47PM EST | 210.00 | 35.50 | 40.90 | 41.45 | 0.00 | - | - | 0 | 256.54% |
| CVX230210P00215000 | 2023-01-30 10:02AM EST | 215.00 | 37.80 | 40.55 | 41.20 | 0.00 | - | 2 | 0 | 126.86% |
| CVX230210P00225000 | 2023-01-30 9:42AM EST | 225.00 | 48.30 | 50.55 | 51.25 | 0.00 | - | 4 | 0 | 152.54% |
© 2023 Yahoo. All rights reserved.
