Chevron Corporation (CVX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331C00110000 | 2023-03-22 12:23PM EDT | 110.00 | 47.85 | 53.15 | 53.45 | 0.00 | - | - | 4 | 380.47% |
| CVX230331C00119000 | 2023-03-22 11:58AM EDT | 119.00 | 39.55 | 44.15 | 44.45 | 0.00 | - | - | 4 | 313.67% |
| CVX230331C00125000 | 2023-03-16 10:06AM EDT | 125.00 | 26.90 | 38.20 | 38.40 | 0.00 | - | - | 3 | 271.09% |
| CVX230331C00130000 | 2023-03-13 9:43AM EDT | 130.00 | 26.40 | 33.15 | 33.45 | 0.00 | - | - | 10 | 236.72% |
| CVX230331C00133000 | 2023-03-24 1:17PM EDT | 133.00 | 23.00 | 30.15 | 30.45 | 0.00 | - | 1 | 1 | 216.80% |
| CVX230331C00135000 | 2023-03-23 9:36AM EDT | 135.00 | 23.15 | 28.15 | 28.45 | 0.00 | - | - | 2 | 203.32% |
| CVX230331C00140000 | 2023-03-24 2:58PM EDT | 140.00 | 16.60 | 23.20 | 23.45 | 0.00 | - | 3 | 165 | 173.63% |
| CVX230331C00141000 | 2023-03-20 10:20AM EDT | 141.00 | 13.25 | 22.10 | 22.40 | 0.00 | - | - | 1 | 156.64% |
| CVX230331C00142000 | 2023-03-31 11:42AM EDT | 142.00 | 21.30 | 21.20 | 21.45 | +6.55 | +44.41% | 1 | 1 | 160.35% |
| CVX230331C00143000 | 2023-03-31 10:32AM EDT | 143.00 | 19.55 | 20.15 | 20.40 | +6.55 | +50.38% | 1 | 6 | 147.46% |
| CVX230331C00144000 | 2023-03-20 12:12PM EDT | 144.00 | 11.30 | 19.10 | 19.40 | 0.00 | - | - | 6 | 137.70% |
| CVX230331C00145000 | 2023-03-23 3:00PM EDT | 145.00 | 10.35 | 18.25 | 18.45 | 0.00 | - | 12 | 398 | 143.16% |
| CVX230331C00146000 | 2023-03-27 10:17AM EDT | 146.00 | 11.10 | 17.10 | 17.45 | 0.00 | - | 4 | 13 | 128.13% |
| CVX230331C00147000 | 2023-03-29 2:51PM EDT | 147.00 | 13.55 | 16.20 | 16.45 | 0.00 | - | 1 | 18 | 127.15% |
| CVX230331C00148000 | 2023-03-30 1:21PM EDT | 148.00 | 14.10 | 15.15 | 15.40 | 0.00 | - | 3 | 15 | 115.23% |
| CVX230331C00149000 | 2023-03-27 2:47PM EDT | 149.00 | 9.45 | 14.10 | 14.45 | 0.00 | - | 3 | 15 | 108.79% |
| CVX230331C00150000 | 2023-03-31 11:20AM EDT | 150.00 | 13.06 | 13.20 | 13.45 | +0.15 | +1.16% | 1 | 169 | 107.23% |
| CVX230331C00152500 | 2023-03-31 11:46AM EDT | 152.50 | 10.89 | 10.70 | 10.90 | +1.06 | +10.78% | 1 | 356 | 88.28% |
| CVX230331C00155000 | 2023-03-31 12:40PM EDT | 155.00 | 8.28 | 8.10 | 8.30 | +0.34 | +4.28% | 50 | 815 | 62.89% |
| CVX230331C00157500 | 2023-03-31 12:40PM EDT | 157.50 | 5.75 | 5.75 | 5.95 | +0.80 | +16.16% | 104 | 1,107 | 57.03% |
| CVX230331C00160000 | 2023-03-31 12:41PM EDT | 160.00 | 3.36 | 3.15 | 3.30 | +0.30 | +9.80% | 351 | 1,830 | 35.45% |
| CVX230331C00162500 | 2023-03-31 12:41PM EDT | 162.50 | 0.91 | 0.87 | 0.97 | +0.10 | +12.35% | 1,058 | 2,776 | 19.19% |
| CVX230331C00165000 | 2023-03-31 12:34PM EDT | 165.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 1,380 | 2,731 | 14.26% |
| CVX230331C00167500 | 2023-03-31 12:39PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 535 | 23.44% |
| CVX230331C00170000 | 2023-03-31 12:14PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 699 | 34.38% |
| CVX230331C00172500 | 2023-03-29 3:23PM EDT | 172.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 58 | 51.56% |
| CVX230331C00175000 | 2023-03-30 12:50PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 976 | 50.00% |
| CVX230331C00177500 | 2023-03-29 12:02PM EDT | 177.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 81 | 67.19% |
| CVX230331C00180000 | 2023-03-30 9:31AM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 283 | 76.56% |
| CVX230331C00182500 | 2023-03-23 12:26PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 75.00% |
| CVX230331C00185000 | 2023-03-30 9:43AM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 163 | 90.63% |
| CVX230331C00190000 | 2023-03-27 11:02AM EDT | 190.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 71 | 107.81% |
| CVX230331C00195000 | 2023-03-20 1:06PM EDT | 195.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 40 | 128.13% |
| CVX230331C00200000 | 2023-02-16 10:31AM EDT | 200.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | - | 6 | 167.97% |
| CVX230331C00205000 | 2023-02-10 11:14AM EDT | 205.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | - | 1 | 183.59% |
| CVX230331C00220000 | 2023-03-02 10:51AM EDT | 220.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 42 | 203.13% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331P00100000 | 2023-03-24 9:39AM EDT | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 40 | 300.00% |
| CVX230331P00110000 | 2023-03-24 10:25AM EDT | 110.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 19 | 268.75% |
| CVX230331P00115000 | 2023-03-17 3:26PM EDT | 115.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 117 | 240.63% |
| CVX230331P00120000 | 2023-03-24 2:47PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 297 | 193.75% |
| CVX230331P00121000 | 2023-03-20 2:31PM EDT | 121.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 3 | 215.63% |
| CVX230331P00122000 | 2023-03-24 2:29PM EDT | 122.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 203.13% |
| CVX230331P00123000 | 2023-03-24 2:30PM EDT | 123.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 198.44% |
| CVX230331P00124000 | 2023-03-23 12:22PM EDT | 124.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 7 | 193.75% |
| CVX230331P00125000 | 2023-03-23 12:26PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 31 | 187.50% |
| CVX230331P00126000 | 2023-03-24 3:23PM EDT | 126.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 71 | 182.81% |
| CVX230331P00127000 | 2023-03-27 9:35AM EDT | 127.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 133 | 178.13% |
| CVX230331P00128000 | 2023-03-24 10:54AM EDT | 128.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 171.88% |
| CVX230331P00129000 | 2023-03-24 10:38AM EDT | 129.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 168.75% |
| CVX230331P00130000 | 2023-03-28 10:58AM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 49 | 162.50% |
| CVX230331P00131000 | 2023-03-24 3:59PM EDT | 131.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 157.81% |
| CVX230331P00132000 | 2023-03-24 1:31PM EDT | 132.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 11 | 153.13% |
| CVX230331P00133000 | 2023-03-27 3:00PM EDT | 133.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 11 | 146.88% |
| CVX230331P00134000 | 2023-03-27 2:58PM EDT | 134.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 143.75% |
| CVX230331P00135000 | 2023-03-28 12:55PM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 108 | 125.00% |
| CVX230331P00136000 | 2023-03-28 10:06AM EDT | 136.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 42 | 132.81% |
| CVX230331P00137000 | 2023-03-28 10:25AM EDT | 137.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 45 | 128.13% |
| CVX230331P00138000 | 2023-03-27 3:00PM EDT | 138.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 21 | 54 | 123.44% |
| CVX230331P00139000 | 2023-03-28 10:21AM EDT | 139.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 118.75% |
| CVX230331P00140000 | 2023-03-28 3:12PM EDT | 140.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 1 | 535 | 114.06% |
| CVX230331P00141000 | 2023-03-27 10:05AM EDT | 141.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 5 | 1,019 | 109.38% |
| CVX230331P00142000 | 2023-03-30 1:50PM EDT | 142.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 57 | 104.69% |
| CVX230331P00143000 | 2023-03-31 12:21PM EDT | 143.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 89 | 99.22% |
| CVX230331P00144000 | 2023-03-29 9:57AM EDT | 144.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 48 | 95.31% |
| CVX230331P00145000 | 2023-03-31 10:20AM EDT | 145.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 520 | 81.25% |
| CVX230331P00146000 | 2023-03-30 2:57PM EDT | 146.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 136 | 85.94% |
| CVX230331P00147000 | 2023-03-30 3:49PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 215 | 71.88% |
| CVX230331P00148000 | 2023-03-31 9:46AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 242 | 67.19% |
| CVX230331P00149000 | 2023-03-31 9:38AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 198 | 62.50% |
| CVX230331P00150000 | 2023-03-31 11:24AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 3,579 | 59.38% |
| CVX230331P00152500 | 2023-03-31 12:34PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 22 | 1,108 | 51.56% |
| CVX230331P00155000 | 2023-03-31 12:15PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 95 | 1,508 | 40.63% |
| CVX230331P00157500 | 2023-03-31 12:06PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 59 | 999 | 28.91% |
| CVX230331P00160000 | 2023-03-31 12:14PM EDT | 160.00 | 0.01 | 0.00 | 0.04 | -0.14 | -93.33% | 85 | 859 | 22.07% |
| CVX230331P00162500 | 2023-03-31 12:40PM EDT | 162.50 | 0.12 | 0.08 | 0.13 | -0.77 | -86.52% | 235 | 499 | 9.96% |
| CVX230331P00165000 | 2023-03-31 12:27PM EDT | 165.00 | 1.53 | 1.63 | 1.89 | -0.71 | -31.70% | 48 | 473 | 0.00% |
| CVX230331P00167500 | 2023-03-30 2:38PM EDT | 167.50 | 5.30 | 4.05 | 4.30 | 0.00 | - | 5 | 0 | 0.00% |
| CVX230331P00170000 | 2023-03-27 9:39AM EDT | 170.00 | 13.00 | 6.55 | 6.80 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230331P00172500 | 2023-03-21 12:59PM EDT | 172.50 | 14.40 | 9.05 | 9.40 | 0.00 | - | 6 | 0 | 0.00% |
| CVX230331P00175000 | 2023-03-20 9:34AM EDT | 175.00 | 22.45 | 11.60 | 11.85 | 0.00 | - | 2 | 1 | 0.00% |
| CVX230331P00177500 | 2023-03-20 11:57AM EDT | 177.50 | 22.75 | 14.15 | 14.30 | 0.00 | - | 5 | 0 | 0.00% |
| CVX230331P00180000 | 2023-03-14 3:43PM EDT | 180.00 | 19.74 | 16.55 | 16.75 | 0.00 | - | - | 0 | 0.00% |
| CVX230331P00182500 | 2023-03-24 3:49PM EDT | 182.50 | 26.60 | 19.10 | 19.30 | 0.00 | - | 20 | 0 | 0.00% |
| CVX230331P00185000 | 2023-03-31 12:15PM EDT | 185.00 | 21.40 | 21.55 | 21.90 | -3.05 | -12.47% | 2 | 51 | 0.00% |
| CVX230331P00190000 | 2023-03-14 3:35PM EDT | 190.00 | 30.03 | 26.55 | 26.75 | 0.00 | - | 1 | 1 | 0.00% |
| CVX230331P00200000 | 2023-03-23 1:52PM EDT | 200.00 | 44.75 | 36.60 | 36.80 | 0.00 | - | - | 0 | 0.00% |
| CVX230331P00225000 | 2023-03-23 10:46AM EDT | 225.00 | 67.20 | 61.55 | 61.80 | 0.00 | - | - | 0 | 0.00% |
| CVX230331P00230000 | 2023-03-23 1:25PM EDT | 230.00 | 74.55 | 66.55 | 66.85 | 0.00 | - | - | 0 | 0.00% |
| CVX230331P00235000 | 2023-03-23 11:05AM EDT | 235.00 | 77.05 | 71.50 | 71.85 | 0.00 | - | - | 0 | 0.00% |
| CVX230331P00250000 | 2023-03-30 10:14AM EDT | 250.00 | 88.05 | 86.55 | 86.80 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
