Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230120C00035000 | 2021-11-23 2:35PM EDT | 35.00 | 81.40 | 80.65 | 82.45 | 0.00 | - | 8 | 10 | 0.00% |
| CVX230120C00037500 | 2021-11-10 7:48AM EDT | 37.50 | 72.35 | 77.75 | 82.25 | 0.00 | - | - | 1 | 0.00% |
| CVX230120C00040000 | 2021-12-23 2:09PM EDT | 40.00 | 76.70 | 81.30 | 83.90 | 0.00 | - | 1 | 1 | 0.00% |
| CVX230120C00042500 | 2021-11-10 7:48AM EDT | 42.50 | 46.36 | 73.60 | 76.95 | 0.00 | - | 16 | 0 | 0.00% |
| CVX230120C00045000 | 2021-12-03 2:30PM EDT | 45.00 | 69.63 | 71.65 | 74.20 | 0.00 | - | 1 | 1 | 0.00% |
| CVX230120C00047500 | 2021-11-23 10:44AM EDT | 47.50 | 68.50 | 69.00 | 70.75 | 0.00 | - | 1 | 9 | 0.00% |
| CVX230120C00050000 | 2021-12-29 2:20PM EDT | 50.00 | 68.20 | 70.40 | 74.20 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230120C00055000 | 2021-11-16 4:40PM EDT | 55.00 | 62.51 | 59.50 | 64.45 | 0.00 | - | 12 | 2 | 0.00% |
| CVX230120C00057500 | 2021-12-23 4:09PM EDT | 57.50 | 59.67 | 63.05 | 66.65 | 0.00 | - | 1 | 1 | 0.00% |
| CVX230120C00060000 | 2021-11-26 10:34AM EDT | 60.00 | 53.00 | 55.90 | 57.70 | 0.00 | - | 2 | 51 | 0.00% |
| CVX230120C00062500 | 2021-11-16 3:45PM EDT | 62.50 | 55.40 | 52.05 | 56.95 | 0.00 | - | 50 | 12 | 0.00% |
| CVX230120C00065000 | 2021-11-19 12:50PM EDT | 65.00 | 46.50 | 46.50 | 51.50 | 0.00 | - | 20 | 47 | 0.00% |
| CVX230120C00067500 | 2021-11-18 4:03PM EDT | 67.50 | 47.33 | 44.00 | 49.00 | 0.00 | - | 2 | 20 | 0.00% |
| CVX230120C00070000 | 2021-12-01 2:05PM EDT | 70.00 | 45.55 | 46.55 | 49.50 | 0.00 | - | 1 | 117 | 0.00% |
| CVX230120C00072500 | 2021-12-28 1:22PM EDT | 72.50 | 45.93 | 48.40 | 51.70 | 0.00 | - | 3 | 17 | 0.00% |
| CVX230120C00075000 | 2022-01-04 1:31PM EDT | 75.00 | 46.87 | 45.10 | 48.40 | 0.00 | - | 1 | 216 | 0.00% |
| CVX230120C00077500 | 2022-01-05 1:19PM EDT | 77.50 | 45.55 | 43.00 | 46.75 | +4.05 | +9.76% | 1 | 11 | 0.00% |
| CVX230120C00080000 | 2022-01-05 2:50PM EDT | 80.00 | 43.50 | 40.00 | 45.00 | +1.90 | +4.57% | 5 | 393 | 0.00% |
| CVX230120C00082500 | 2021-11-16 4:55PM EDT | 82.50 | 34.91 | 34.35 | 35.85 | 0.00 | - | 856 | 7 | 0.00% |
| CVX230120C00085000 | 2022-01-05 2:50PM EDT | 85.00 | 39.35 | 37.40 | 38.55 | +1.95 | +5.21% | 5 | 735 | 0.00% |
| CVX230120C00087500 | 2022-01-05 4:53PM EDT | 87.50 | 35.50 | 33.00 | 35.80 | +0.50 | +1.43% | 2 | 503 | 0.00% |
| CVX230120C00090000 | 2022-01-05 10:34AM EDT | 90.00 | 33.53 | 32.80 | 33.45 | +0.86 | +2.63% | 1 | 765 | 0.00% |
| CVX230120C00092500 | 2022-01-05 10:32AM EDT | 92.50 | 31.15 | 30.55 | 31.15 | +4.00 | +14.73% | 1 | 351 | 0.00% |
| CVX230120C00095000 | 2022-01-05 3:14PM EDT | 95.00 | 29.60 | 28.50 | 29.00 | +3.60 | +13.85% | 26 | 977 | 0.00% |
| CVX230120C00097500 | 2021-12-29 4:58PM EDT | 97.50 | 23.49 | 26.40 | 26.90 | 0.00 | - | 10 | 3,626 | 0.00% |
| CVX230120C00100000 | 2022-01-05 4:01PM EDT | 100.00 | 25.08 | 24.45 | 25.50 | +0.83 | +3.42% | 32 | 4,487 | 0.00% |
| CVX230120C00105000 | 2022-01-05 4:52PM EDT | 105.00 | 20.95 | 21.00 | 21.30 | -0.05 | -0.24% | 277 | 8,420 | 0.00% |
| CVX230120C00110000 | 2022-01-05 4:28PM EDT | 110.00 | 17.90 | 17.50 | 18.00 | +0.75 | +4.37% | 19 | 2,262 | 0.00% |
| CVX230120C00115000 | 2022-01-05 3:31PM EDT | 115.00 | 15.30 | 14.55 | 15.20 | +1.08 | +7.59% | 61 | 4,699 | 0.00% |
| CVX230120C00120000 | 2022-01-05 4:58PM EDT | 120.00 | 12.30 | 12.00 | 12.60 | +0.45 | +3.80% | 258 | 2,711 | 0.00% |
| CVX230120C00125000 | 2022-01-05 4:52PM EDT | 125.00 | 10.00 | 10.00 | 10.30 | +0.30 | +3.09% | 266 | 8,311 | 0.00% |
| CVX230120C00130000 | 2022-01-05 4:55PM EDT | 130.00 | 8.25 | 8.00 | 8.40 | +0.55 | +7.14% | 263 | 3,359 | 0.00% |
| CVX230120C00135000 | 2022-01-05 4:32PM EDT | 135.00 | 6.50 | 6.35 | 6.95 | +0.30 | +4.84% | 48 | 1,141 | 0.00% |
| CVX230120C00140000 | 2022-01-05 3:42PM EDT | 140.00 | 5.47 | 5.05 | 5.65 | +0.47 | +9.40% | 149 | 2,932 | 0.00% |
| CVX230120C00145000 | 2022-01-05 3:50PM EDT | 145.00 | 4.21 | 4.05 | 4.55 | +0.21 | +5.25% | 46 | 722 | 8.65% |
| CVX230120C00150000 | 2022-01-05 4:26PM EDT | 150.00 | 3.40 | 3.10 | 3.70 | +0.25 | +7.94% | 80 | 885 | 11.96% |
| CVX230120C00155000 | 2022-01-04 4:32PM EDT | 155.00 | 2.50 | 2.50 | 2.97 | 0.00 | - | 11 | 183 | 14.15% |
| CVX230120C00160000 | 2022-01-05 2:46PM EDT | 160.00 | 2.25 | 1.98 | 2.42 | +0.20 | +9.76% | 8 | 531 | 15.97% |
| CVX230120C00165000 | 2022-01-05 4:55PM EDT | 165.00 | 1.72 | 1.64 | 1.86 | +0.11 | +6.83% | 38 | 10,713 | 17.09% |
| CVX230120C00170000 | 2021-12-31 2:21PM EDT | 170.00 | 1.02 | 1.19 | 1.53 | 0.00 | - | 4 | 44 | 18.43% |
| CVX230120C00175000 | 2022-01-05 4:39PM EDT | 175.00 | 1.15 | 1.00 | 1.35 | +0.20 | +21.05% | 192 | 24 | 20.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230120P00035000 | 2021-12-30 2:57PM EDT | 35.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 5 | 1,213 | 96.63% |
| CVX230120P00037500 | 2021-12-17 2:50PM EDT | 37.50 | 0.34 | 0.00 | 0.68 | 0.00 | - | 96 | 289 | 88.96% |
| CVX230120P00040000 | 2021-12-29 2:02PM EDT | 40.00 | 0.35 | 0.00 | 4.60 | 0.00 | - | 70 | 491 | 123.17% |
| CVX230120P00042500 | 2021-12-01 4:47PM EDT | 42.50 | 0.52 | 0.18 | 0.93 | 0.00 | - | 1 | 121 | 87.84% |
| CVX230120P00045000 | 2022-01-03 2:54PM EDT | 45.00 | 0.50 | 0.06 | 0.49 | 0.00 | - | 16 | 78 | 75.10% |
| CVX230120P00047500 | 2021-12-29 12:08PM EDT | 47.50 | 0.50 | 0.04 | 1.27 | 0.00 | - | 22 | 392 | 82.72% |
| CVX230120P00050000 | 2022-01-03 10:54AM EDT | 50.00 | 0.68 | 0.50 | 0.70 | 0.00 | - | 1 | 694 | 77.98% |
| CVX230120P00055000 | 2021-12-20 1:22PM EDT | 55.00 | 1.03 | 0.22 | 1.70 | 0.00 | - | 3 | 954 | 78.17% |
| CVX230120P00057500 | 2021-12-27 4:56PM EDT | 57.50 | 0.84 | 0.05 | 5.00 | 0.00 | - | 1 | 1,077 | 93.43% |
| CVX230120P00060000 | 2022-01-05 4:36PM EDT | 60.00 | 0.90 | 0.72 | 0.93 | +0.02 | +2.27% | 2 | 1,009 | 69.75% |
| CVX230120P00062500 | 2021-12-22 3:09PM EDT | 62.50 | 1.21 | 0.85 | 1.42 | 0.00 | - | 22 | 1,069 | 71.34% |
| CVX230120P00065000 | 2022-01-04 2:10PM EDT | 65.00 | 1.14 | 1.00 | 1.19 | 0.00 | - | 4 | 696 | 67.90% |
| CVX230120P00067500 | 2022-01-04 1:47PM EDT | 67.50 | 1.30 | 1.17 | 1.27 | 0.00 | - | 4 | 784 | 66.63% |
| CVX230120P00070000 | 2022-01-05 11:00AM EDT | 70.00 | 1.33 | 1.31 | 1.45 | -0.06 | -4.32% | 1 | 1,183 | 65.66% |
| CVX230120P00072500 | 2022-01-04 4:04PM EDT | 72.50 | 1.56 | 1.46 | 1.71 | 0.00 | - | 551 | 5,019 | 65.01% |
| CVX230120P00075000 | 2022-01-04 2:25PM EDT | 75.00 | 1.80 | 1.65 | 1.98 | 0.00 | - | 2 | 1,449 | 64.42% |
| CVX230120P00077500 | 2021-12-31 1:10PM EDT | 77.50 | 2.34 | 1.87 | 2.38 | 0.00 | - | 6 | 3,120 | 64.28% |
| CVX230120P00080000 | 2022-01-04 4:25PM EDT | 80.00 | 2.30 | 2.10 | 2.40 | 0.00 | - | 10 | 2,610 | 62.56% |
| CVX230120P00082500 | 2022-01-05 11:07AM EDT | 82.50 | 2.40 | 2.57 | 4.45 | -0.41 | -14.59% | 1 | 939 | 68.16% |
| CVX230120P00085000 | 2022-01-05 3:54PM EDT | 85.00 | 2.82 | 2.89 | 3.05 | -0.53 | -15.82% | 4 | 2,199 | 62.11% |
| CVX230120P00087500 | 2022-01-05 1:03PM EDT | 87.50 | 3.16 | 3.25 | 3.40 | -0.49 | -13.42% | 2 | 4,935 | 61.57% |
| CVX230120P00090000 | 2022-01-05 1:51PM EDT | 90.00 | 3.48 | 3.65 | 3.85 | -0.24 | -6.45% | 72 | 5,384 | 61.26% |
| CVX230120P00092500 | 2022-01-05 1:51PM EDT | 92.50 | 3.96 | 4.15 | 4.30 | -0.29 | -6.82% | 2 | 1,088 | 61.03% |
| CVX230120P00095000 | 2022-01-05 4:09PM EDT | 95.00 | 4.65 | 4.65 | 4.80 | -0.05 | -1.06% | 5 | 2,151 | 60.74% |
| CVX230120P00097500 | 2022-01-05 3:30PM EDT | 97.50 | 5.08 | 5.25 | 5.45 | -0.35 | -6.45% | 13 | 2,374 | 60.84% |
| CVX230120P00100000 | 2022-01-05 4:54PM EDT | 100.00 | 5.95 | 5.75 | 6.10 | -0.13 | -2.14% | 24 | 5,384 | 60.55% |
| CVX230120P00105000 | 2022-01-05 3:43PM EDT | 105.00 | 7.50 | 7.30 | 7.65 | -0.10 | -1.32% | 49 | 2,567 | 61.00% |
| CVX230120P00110000 | 2022-01-05 4:54PM EDT | 110.00 | 9.30 | 9.10 | 9.65 | -0.20 | -2.11% | 128 | 1,573 | 61.93% |
| CVX230120P00115000 | 2022-01-05 3:39PM EDT | 115.00 | 11.35 | 11.40 | 11.65 | -0.30 | -2.58% | 21 | 998 | 62.90% |
| CVX230120P00120000 | 2022-01-05 3:12PM EDT | 120.00 | 13.74 | 13.90 | 14.15 | -0.46 | -3.24% | 7 | 1,823 | 64.25% |
| CVX230120P00125000 | 2022-01-05 4:55PM EDT | 125.00 | 16.85 | 16.60 | 17.00 | -2.40 | -12.47% | 7 | 157 | 65.72% |
| CVX230120P00130000 | 2022-01-05 11:15AM EDT | 130.00 | 19.20 | 19.75 | 20.30 | -1.20 | -5.88% | 3 | 193 | 67.81% |
| CVX230120P00135000 | 2022-01-03 1:36PM EDT | 135.00 | 25.65 | 23.20 | 23.70 | 0.00 | - | 15 | 104 | 69.87% |
| CVX230120P00140000 | 2022-01-05 10:31AM EDT | 140.00 | 28.45 | 26.90 | 27.45 | +0.84 | +3.04% | 10 | 63 | 72.19% |
| CVX230120P00145000 | 2022-01-03 12:02PM EDT | 145.00 | 33.58 | 30.85 | 31.80 | 0.00 | - | 1 | 79 | 75.13% |
| CVX230120P00150000 | 2021-12-31 11:54AM EDT | 150.00 | 39.52 | 35.00 | 35.80 | 0.00 | - | 1 | 105 | 77.50% |
| CVX230120P00155000 | 2021-11-10 7:48AM EDT | 155.00 | 56.65 | 43.10 | 44.10 | 0.00 | - | - | 72 | 89.28% |
| CVX230120P00160000 | 2021-11-10 7:48AM EDT | 160.00 | 63.35 | 48.45 | 48.60 | 0.00 | - | 84 | 47 | 92.98% |
| CVX230120P00165000 | 2021-12-01 4:49PM EDT | 165.00 | 58.17 | 52.60 | 53.55 | 0.00 | - | 3 | 77 | 95.56% |
| CVX230120P00170000 | 2021-12-01 4:41PM EDT | 170.00 | 62.98 | 56.25 | 58.60 | 0.00 | - | 2 | 2 | 97.46% |
© 2022 Yahoo. All rights reserved.
