Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240705C00135000 | 2024-06-10 9:58AM EDT | 135.00 | 22.55 | 20.90 | 22.10 | 0.00 | - | 2 | 5 | 52.15% |
| CVX240705C00140000 | 2024-06-26 3:31PM EDT | 140.00 | 16.30 | 15.70 | 17.95 | 0.00 | - | 19 | 28 | 56.35% |
| CVX240705C00145000 | 2024-06-07 10:31AM EDT | 145.00 | 13.00 | 11.15 | 12.80 | 0.00 | - | 1 | 0 | 62.72% |
| CVX240705C00150000 | 2024-06-28 3:12PM EDT | 150.00 | 6.90 | 6.35 | 7.45 | +0.50 | +7.81% | 5 | 28 | 38.87% |
| CVX240705C00152500 | 2024-06-28 2:31PM EDT | 152.50 | 4.75 | 2.90 | 5.30 | +0.60 | +14.46% | 1 | 33 | 34.38% |
| CVX240705C00155000 | 2024-06-28 3:54PM EDT | 155.00 | 2.49 | 2.03 | 2.47 | -0.01 | -0.40% | 243 | 412 | 19.34% |
| CVX240705C00157500 | 2024-06-28 3:59PM EDT | 157.50 | 0.91 | 0.93 | 1.00 | -0.16 | -14.95% | 1,885 | 863 | 17.04% |
| CVX240705C00160000 | 2024-06-28 3:59PM EDT | 160.00 | 0.29 | 0.29 | 0.48 | -0.16 | -35.56% | 1,094 | 1,750 | 19.48% |
| CVX240705C00162500 | 2024-06-28 3:40PM EDT | 162.50 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 1,306 | 1,875 | 18.41% |
| CVX240705C00165000 | 2024-06-28 3:56PM EDT | 165.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 105 | 2,155 | 20.90% |
| CVX240705C00167500 | 2024-06-28 9:46AM EDT | 167.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 12 | 295 | 25.00% |
| CVX240705C00170000 | 2024-06-28 9:40AM EDT | 170.00 | 0.03 | 0.01 | 0.20 | -0.09 | -75.00% | 16 | 365 | 37.70% |
| CVX240705C00172500 | 2024-06-24 10:18AM EDT | 172.50 | 0.05 | 0.01 | 0.19 | 0.00 | - | 1 | 2 | 42.38% |
| CVX240705C00175000 | 2024-06-28 3:44PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 19 | 37.89% |
| CVX240705C00180000 | 2024-06-28 3:55PM EDT | 180.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 1 | 55 | 46.88% |
| CVX240705C00185000 | 2024-06-28 3:32PM EDT | 185.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 17 | 29 | 50.98% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240705P00120000 | 2024-06-26 12:12PM EDT | 120.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 111.72% |
| CVX240705P00125000 | 2024-06-26 12:29PM EDT | 125.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 205 | 97.27% |
| CVX240705P00130000 | 2024-06-28 3:50PM EDT | 130.00 | 0.04 | 0.00 | 0.06 | +0.03 | +300.00% | 97 | 533 | 55.47% |
| CVX240705P00135000 | 2024-06-07 10:27AM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 69.24% |
| CVX240705P00137000 | 2024-06-21 12:30PM EDT | 137.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 12 | 12 | 63.87% |
| CVX240705P00139000 | 2024-06-26 1:13PM EDT | 139.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 80 | 26 | 46.88% |
| CVX240705P00140000 | 2024-06-28 3:53PM EDT | 140.00 | 0.10 | 0.01 | 0.10 | +0.07 | +233.33% | 11,104 | 125 | 42.48% |
| CVX240705P00142000 | 2024-06-27 3:38PM EDT | 142.00 | 0.04 | 0.02 | 0.20 | 0.00 | - | 100 | 109 | 43.26% |
| CVX240705P00143000 | 2024-06-20 2:04PM EDT | 143.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 42 | 12.50% |
| CVX240705P00144000 | 2024-06-25 2:24PM EDT | 144.00 | 0.04 | 0.03 | 0.21 | 0.00 | - | 200 | 1 | 38.57% |
| CVX240705P00145000 | 2024-06-28 11:09AM EDT | 145.00 | 0.01 | 0.01 | 0.21 | -0.04 | -80.00% | 4 | 697 | 36.04% |
| CVX240705P00146000 | 2024-06-28 3:48PM EDT | 146.00 | 0.07 | 0.02 | 0.13 | -0.05 | -41.67% | 669 | 2 | 30.18% |
| CVX240705P00147000 | 2024-06-27 9:34AM EDT | 147.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | 1 | 6 | 31.84% |
| CVX240705P00148000 | 2024-06-28 11:48AM EDT | 148.00 | 0.05 | 0.02 | 0.15 | -0.05 | -50.00% | 5 | 39 | 26.07% |
| CVX240705P00149000 | 2024-06-28 3:53PM EDT | 149.00 | 0.14 | 0.03 | 0.16 | +0.05 | +55.56% | 16 | 31 | 23.93% |
| CVX240705P00150000 | 2024-06-28 3:55PM EDT | 150.00 | 0.08 | 0.09 | 0.15 | -0.07 | -46.67% | 55 | 613 | 21.05% |
| CVX240705P00152500 | 2024-06-28 3:59PM EDT | 152.50 | 0.24 | 0.19 | 0.33 | -0.09 | -27.27% | 188 | 218 | 18.41% |
| CVX240705P00155000 | 2024-06-28 3:59PM EDT | 155.00 | 0.74 | 0.67 | 0.80 | -0.19 | -20.43% | 1,211 | 632 | 16.24% |
| CVX240705P00157500 | 2024-06-28 3:59PM EDT | 157.50 | 1.96 | 1.84 | 2.00 | -0.21 | -9.68% | 579 | 267 | 16.07% |
| CVX240705P00160000 | 2024-06-28 2:29PM EDT | 160.00 | 3.65 | 3.05 | 4.60 | -0.64 | -14.92% | 115 | 399 | 27.42% |
| CVX240705P00165000 | 2024-06-28 10:53AM EDT | 165.00 | 7.45 | 8.10 | 9.25 | +0.44 | +6.28% | 2 | 5 | 37.74% |
| CVX240705P00175000 | 2024-06-26 3:59PM EDT | 175.00 | 18.75 | 18.35 | 19.15 | 0.00 | - | 13 | 0 | 60.25% |
| CVX240705P00180000 | 2024-06-13 3:44PM EDT | 180.00 | 26.58 | 23.35 | 24.15 | 0.00 | - | 10 | 0 | 55.37% |
© 2024 Yahoo. All rights reserved.