Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00135000 | 2024-05-02 10:13AM EDT | 135.00 | 25.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240510C00140000 | 2024-05-01 10:44AM EDT | 140.00 | 19.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240510C00142000 | 2024-04-29 10:53AM EDT | 142.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240510C00145000 | 2024-05-03 3:00PM EDT | 145.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| CVX240510C00146000 | 2024-04-25 3:08PM EDT | 146.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX240510C00148000 | 2024-05-03 12:42PM EDT | 148.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240510C00149000 | 2024-05-03 3:45PM EDT | 149.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CVX240510C00150000 | 2024-05-03 1:13PM EDT | 150.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CVX240510C00152500 | 2024-05-03 1:50PM EDT | 152.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CVX240510C00155000 | 2024-05-03 2:47PM EDT | 155.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CVX240510C00157500 | 2024-05-03 3:56PM EDT | 157.50 | 3.32 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 0.00% |
| CVX240510C00160000 | 2024-05-03 3:59PM EDT | 160.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1,583 | 0 | 0.00% |
| CVX240510C00162500 | 2024-05-03 3:59PM EDT | 162.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 7,192 | 0 | 3.13% |
| CVX240510C00165000 | 2024-05-03 3:59PM EDT | 165.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,120 | 0 | 6.25% |
| CVX240510C00167500 | 2024-05-03 3:55PM EDT | 167.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| CVX240510C00170000 | 2024-05-03 3:51PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| CVX240510C00172500 | 2024-05-03 1:52PM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| CVX240510C00175000 | 2024-05-03 1:47PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| CVX240510C00177500 | 2024-05-02 1:51PM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| CVX240510C00180000 | 2024-05-03 9:43AM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVX240510C00182500 | 2024-05-03 2:53PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| CVX240510C00185000 | 2024-05-03 1:09PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CVX240510C00187500 | 2024-05-03 10:47AM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CVX240510C00190000 | 2024-05-02 2:15PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| CVX240510C00195000 | 2024-05-02 12:47PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00125000 | 2024-05-03 11:20AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVX240510P00130000 | 2024-05-03 1:04PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| CVX240510P00135000 | 2024-05-03 12:34PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| CVX240510P00137000 | 2024-05-03 2:53PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| CVX240510P00140000 | 2024-04-29 12:50PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CVX240510P00141000 | 2024-04-30 12:19PM EDT | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CVX240510P00142000 | 2024-05-01 11:00AM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX240510P00143000 | 2024-05-03 11:19AM EDT | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVX240510P00144000 | 2024-05-03 3:46PM EDT | 144.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX240510P00145000 | 2024-05-03 11:28AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX240510P00146000 | 2024-05-01 1:41PM EDT | 146.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVX240510P00147000 | 2024-05-03 3:32PM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| CVX240510P00148000 | 2024-05-03 1:34PM EDT | 148.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| CVX240510P00149000 | 2024-05-03 11:28AM EDT | 149.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CVX240510P00150000 | 2024-05-03 3:55PM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 12.50% |
| CVX240510P00152500 | 2024-05-03 3:52PM EDT | 152.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 12.50% |
| CVX240510P00155000 | 2024-05-03 3:57PM EDT | 155.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 6.25% |
| CVX240510P00157500 | 2024-05-03 3:59PM EDT | 157.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,800 | 0 | 3.13% |
| CVX240510P00160000 | 2024-05-03 3:59PM EDT | 160.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 0.39% |
| CVX240510P00162500 | 2024-05-03 3:46PM EDT | 162.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CVX240510P00165000 | 2024-05-03 3:18PM EDT | 165.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CVX240510P00167500 | 2024-05-03 12:14PM EDT | 167.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CVX240510P00170000 | 2024-05-01 3:30PM EDT | 170.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240510P00172500 | 2024-05-01 3:30PM EDT | 172.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240510P00175000 | 2024-04-29 9:48AM EDT | 175.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240510P00177500 | 2024-04-29 10:06AM EDT | 177.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240510P00190000 | 2024-04-25 3:57PM EDT | 190.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.