Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00085000 | 2024-03-13 9:32AM EDT | 85.00 | 69.90 | 76.60 | 79.95 | 0.00 | - | - | 3 | 180.57% |
| CVX240517C00100000 | 2024-04-24 12:22PM EDT | 100.00 | 63.29 | 63.50 | 65.55 | 0.00 | - | 1 | 1 | 126.56% |
| CVX240517C00115000 | 2024-03-07 1:04PM EDT | 115.00 | 36.40 | 45.25 | 48.85 | 0.00 | - | 1 | 8 | 0.00% |
| CVX240517C00120000 | 2024-04-05 3:19PM EDT | 120.00 | 41.80 | 43.25 | 45.60 | 0.00 | - | 1 | 16 | 82.52% |
| CVX240517C00125000 | 2024-03-18 9:55AM EDT | 125.00 | 31.25 | 30.20 | 34.05 | 0.00 | - | 1 | 65 | 0.00% |
| CVX240517C00130000 | 2024-04-26 11:23AM EDT | 130.00 | 34.30 | 33.05 | 35.30 | 0.00 | - | 1 | 181 | 55.81% |
| CVX240517C00135000 | 2024-04-26 3:30PM EDT | 135.00 | 31.00 | 28.60 | 30.65 | 0.00 | - | 9 | 262 | 60.60% |
| CVX240517C00140000 | 2024-04-29 10:24AM EDT | 140.00 | 26.60 | 24.20 | 24.85 | 0.00 | - | 1 | 1,790 | 55.62% |
| CVX240517C00145000 | 2024-04-30 11:04AM EDT | 145.00 | 19.83 | 19.35 | 20.00 | -1.90 | -8.74% | 2 | 758 | 48.36% |
| CVX240517C00148000 | 2024-04-25 10:47AM EDT | 148.00 | 16.11 | 16.10 | 16.75 | 0.00 | - | - | 10 | 39.09% |
| CVX240517C00150000 | 2024-04-29 9:59AM EDT | 150.00 | 15.47 | 14.15 | 14.65 | -0.48 | -3.01% | 1 | 1,844 | 33.94% |
| CVX240517C00152500 | 2024-04-29 11:16AM EDT | 152.50 | 13.75 | 11.65 | 12.05 | 0.00 | - | 12 | 23 | 27.95% |
| CVX240517C00155000 | 2024-04-30 11:24AM EDT | 155.00 | 9.58 | 9.50 | 9.65 | -2.26 | -19.09% | 38 | 2,871 | 24.63% |
| CVX240517C00157500 | 2024-04-29 3:02PM EDT | 157.50 | 9.48 | 7.40 | 7.65 | 0.00 | - | 3 | 31 | 24.68% |
| CVX240517C00160000 | 2024-04-30 10:51AM EDT | 160.00 | 5.68 | 5.35 | 5.45 | -1.60 | -21.98% | 24 | 13,325 | 21.41% |
| CVX240517C00162500 | 2024-04-30 11:17AM EDT | 162.50 | 3.60 | 3.60 | 3.70 | -1.60 | -30.77% | 367 | 954 | 20.13% |
| CVX240517C00165000 | 2024-04-30 11:24AM EDT | 165.00 | 2.25 | 2.32 | 2.37 | -1.40 | -38.36% | 752 | 11,960 | 19.63% |
| CVX240517C00167500 | 2024-04-30 11:19AM EDT | 167.50 | 1.32 | 1.31 | 1.35 | -1.00 | -43.10% | 600 | 565 | 18.85% |
| CVX240517C00170000 | 2024-04-30 11:25AM EDT | 170.00 | 0.68 | 0.67 | 0.70 | -0.69 | -50.74% | 694 | 13,362 | 18.36% |
| CVX240517C00172500 | 2024-04-30 11:26AM EDT | 172.50 | 0.37 | 0.36 | 0.37 | -0.36 | -49.32% | 4,244 | 2,274 | 18.65% |
| CVX240517C00175000 | 2024-04-30 11:16AM EDT | 175.00 | 0.19 | 0.17 | 0.19 | -0.21 | -52.50% | 24 | 2,673 | 19.02% |
| CVX240517C00177500 | 2024-04-29 3:54PM EDT | 177.50 | 0.22 | 0.04 | 0.11 | 0.00 | - | 22 | 78 | 19.92% |
| CVX240517C00180000 | 2024-04-30 9:52AM EDT | 180.00 | 0.08 | 0.05 | 0.07 | -0.04 | -33.33% | 20 | 1,522 | 21.09% |
| CVX240517C00182500 | 2024-04-30 9:35AM EDT | 182.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 2 | 26 | 22.56% |
| CVX240517C00185000 | 2024-04-30 9:32AM EDT | 185.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 1,052 | 23.24% |
| CVX240517C00187500 | 2024-04-29 1:18PM EDT | 187.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 62 | 25.59% |
| CVX240517C00190000 | 2024-04-23 10:23AM EDT | 190.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 251 | 26.56% |
| CVX240517C00195000 | 2024-04-11 9:31AM EDT | 195.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 120 | 30.47% |
| CVX240517C00200000 | 2024-04-25 1:57PM EDT | 200.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 66 | 32.03% |
| CVX240517C00210000 | 2024-02-22 4:09PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 41.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00075000 | 2024-04-08 9:32AM EDT | 75.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 109.38% |
| CVX240517P00080000 | 2024-03-07 3:08PM EDT | 80.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 8 | 8 | 130.47% |
| CVX240517P00085000 | 2024-03-07 3:07PM EDT | 85.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 7 | 9 | 119.92% |
| CVX240517P00090000 | 2024-02-15 1:06PM EDT | 90.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 6 | 1,200 | 112.89% |
| CVX240517P00095000 | 2024-01-26 12:50PM EDT | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 105.86% |
| CVX240517P00100000 | 2024-04-11 10:45AM EDT | 100.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 71.88% |
| CVX240517P00105000 | 2024-02-13 4:49PM EDT | 105.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 8 | 8 | 89.84% |
| CVX240517P00110000 | 2024-04-02 9:32AM EDT | 110.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 37 | 62.50% |
| CVX240517P00115000 | 2024-04-08 3:43PM EDT | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,027 | 51.56% |
| CVX240517P00120000 | 2024-04-29 11:12AM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 272 | 51.56% |
| CVX240517P00125000 | 2024-04-29 2:46PM EDT | 125.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 418 | 48.83% |
| CVX240517P00130000 | 2024-04-29 12:28PM EDT | 130.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 665 | 43.75% |
| CVX240517P00135000 | 2024-04-30 10:49AM EDT | 135.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 3 | 972 | 38.48% |
| CVX240517P00140000 | 2024-04-30 11:11AM EDT | 140.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 20 | 4,292 | 32.81% |
| CVX240517P00145000 | 2024-04-29 2:55PM EDT | 145.00 | 0.07 | 0.08 | 0.09 | 0.00 | - | 47 | 4,219 | 28.13% |
| CVX240517P00146000 | 2024-04-29 11:17AM EDT | 146.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 1 | 10 | 27.74% |
| CVX240517P00147000 | 2024-04-24 11:13AM EDT | 147.00 | 0.33 | 0.10 | 0.12 | 0.00 | - | - | 3 | 26.76% |
| CVX240517P00148000 | 2024-04-30 10:23AM EDT | 148.00 | 0.11 | 0.12 | 0.13 | -0.22 | -66.67% | 8 | 33 | 25.78% |
| CVX240517P00149000 | 2024-04-30 11:11AM EDT | 149.00 | 0.13 | 0.14 | 0.15 | +0.02 | +18.18% | 25 | 66 | 25.00% |
| CVX240517P00150000 | 2024-04-30 11:14AM EDT | 150.00 | 0.17 | 0.16 | 0.19 | +0.03 | +21.43% | 17 | 4,743 | 24.71% |
| CVX240517P00152500 | 2024-04-30 11:21AM EDT | 152.50 | 0.30 | 0.28 | 0.30 | +0.12 | +66.67% | 29 | 156 | 23.29% |
| CVX240517P00155000 | 2024-04-30 11:23AM EDT | 155.00 | 0.52 | 0.49 | 0.53 | +0.18 | +52.94% | 63 | 7,468 | 22.63% |
| CVX240517P00157500 | 2024-04-30 11:18AM EDT | 157.50 | 0.92 | 0.90 | 0.92 | +0.33 | +55.93% | 638 | 327 | 22.14% |
| CVX240517P00160000 | 2024-04-30 11:19AM EDT | 160.00 | 1.55 | 1.56 | 1.60 | +0.51 | +49.04% | 1,063 | 6,249 | 22.29% |
| CVX240517P00162500 | 2024-04-30 11:19AM EDT | 162.50 | 2.58 | 2.47 | 2.51 | +0.88 | +51.76% | 3,060 | 703 | 22.05% |
| CVX240517P00165000 | 2024-04-30 11:15AM EDT | 165.00 | 3.95 | 3.90 | 4.00 | +1.25 | +46.30% | 75 | 1,233 | 23.72% |
| CVX240517P00167500 | 2024-04-30 10:01AM EDT | 167.50 | 5.24 | 5.45 | 5.60 | +0.94 | +21.86% | 1 | 82 | 24.21% |
| CVX240517P00170000 | 2024-04-29 2:49PM EDT | 170.00 | 5.87 | 7.60 | 7.75 | 0.00 | - | 7 | 225 | 27.26% |
| CVX240517P00172500 | 2024-04-29 9:39AM EDT | 172.50 | 8.60 | 9.70 | 10.10 | 0.00 | - | 17 | 142 | 31.08% |
| CVX240517P00175000 | 2024-04-25 3:02PM EDT | 175.00 | 11.55 | 12.15 | 12.40 | 0.00 | - | 5 | 114 | 33.89% |
| CVX240517P00180000 | 2024-04-29 2:49PM EDT | 180.00 | 14.90 | 17.10 | 17.50 | 0.00 | - | 1 | 5 | 43.37% |
| CVX240517P00182500 | 2024-04-24 10:20AM EDT | 182.50 | 20.70 | 19.35 | 19.85 | 0.00 | - | - | 125 | 45.68% |
| CVX240517P00185000 | 2024-04-29 9:39AM EDT | 185.00 | 20.55 | 21.75 | 22.40 | 0.00 | - | 44 | 47 | 50.02% |
| CVX240517P00200000 | 2024-03-27 9:31AM EDT | 200.00 | 44.89 | 34.95 | 38.85 | 0.00 | - | 7 | 7 | 62.55% |
© 2024 Yahoo. All rights reserved.