Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240719C00075000 | 2024-02-20 10:59AM EDT | 75.00 | 81.11 | 78.80 | 82.20 | 0.00 | - | 2 | 2 | 0.00% |
| CVX240719C00100000 | 2024-04-18 11:06AM EDT | 100.00 | 58.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CVX240719C00110000 | 2024-04-22 1:38PM EDT | 110.00 | 52.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVX240719C00115000 | 2024-02-26 3:19PM EDT | 115.00 | 41.04 | 40.10 | 43.60 | 0.00 | - | 6 | 4 | 0.00% |
| CVX240719C00120000 | 2024-04-03 10:45AM EDT | 120.00 | 40.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVX240719C00125000 | 2024-04-05 11:27AM EDT | 125.00 | 36.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVX240719C00130000 | 2024-04-24 2:24PM EDT | 130.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| CVX240719C00135000 | 2024-04-10 2:53PM EDT | 135.00 | 28.53 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| CVX240719C00140000 | 2024-04-26 10:07AM EDT | 140.00 | 24.53 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| CVX240719C00145000 | 2024-04-22 3:54PM EDT | 145.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.00% |
| CVX240719C00150000 | 2024-04-29 9:31AM EDT | 150.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 0.00% |
| CVX240719C00155000 | 2024-04-29 1:37PM EDT | 155.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 19 | 1,374 | 0.00% |
| CVX240719C00160000 | 2024-04-29 3:37PM EDT | 160.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 31 | 7,188 | 0.00% |
| CVX240719C00165000 | 2024-04-29 3:56PM EDT | 165.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 155 | 2,224 | 0.00% |
| CVX240719C00170000 | 2024-04-29 3:33PM EDT | 170.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 114 | 3,032 | 1.56% |
| CVX240719C00175000 | 2024-04-29 3:54PM EDT | 175.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 171 | 2,316 | 3.13% |
| CVX240719C00180000 | 2024-04-29 3:55PM EDT | 180.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 277 | 1,317 | 3.13% |
| CVX240719C00185000 | 2024-04-29 2:09PM EDT | 185.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 32 | 783 | 6.25% |
| CVX240719C00190000 | 2024-04-29 3:57PM EDT | 190.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 43 | 236 | 6.25% |
| CVX240719C00195000 | 2024-04-26 2:32PM EDT | 195.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| CVX240719C00200000 | 2024-04-29 3:18PM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 187 | 6.25% |
| CVX240719C00210000 | 2024-04-29 9:30AM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 12.50% |
| CVX240719C00220000 | 2024-04-17 3:21PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 104 | 117 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240719P00085000 | 2024-02-01 11:03AM EDT | 85.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | - | 1 | 62.50% |
| CVX240719P00090000 | 2024-04-05 2:48PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| CVX240719P00095000 | 2024-04-23 2:02PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 25.00% |
| CVX240719P00100000 | 2024-02-27 1:22PM EDT | 100.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 49.81% |
| CVX240719P00105000 | 2024-04-02 9:37AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 127 | 25.00% |
| CVX240719P00110000 | 2024-04-26 10:52AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 25.00% |
| CVX240719P00115000 | 2024-04-02 1:47PM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| CVX240719P00120000 | 2024-04-29 12:16PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 12.50% |
| CVX240719P00125000 | 2024-04-29 2:12PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 124 | 12.50% |
| CVX240719P00130000 | 2024-04-26 9:54AM EDT | 130.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 31 | 461 | 12.50% |
| CVX240719P00135000 | 2024-04-29 1:31PM EDT | 135.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 2,332 | 12.50% |
| CVX240719P00140000 | 2024-04-29 2:12PM EDT | 140.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 27 | 2,007 | 6.25% |
| CVX240719P00145000 | 2024-04-29 3:32PM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 1,050 | 6.25% |
| CVX240719P00150000 | 2024-04-29 3:44PM EDT | 150.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 31 | 1,245 | 6.25% |
| CVX240719P00155000 | 2024-04-29 3:32PM EDT | 155.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 139 | 1,647 | 3.13% |
| CVX240719P00160000 | 2024-04-29 3:54PM EDT | 160.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 37 | 1,274 | 1.56% |
| CVX240719P00165000 | 2024-04-29 3:11PM EDT | 165.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 84 | 579 | 0.39% |
| CVX240719P00170000 | 2024-04-29 2:45PM EDT | 170.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 26 | 39 | 0.00% |
| CVX240719P00175000 | 2024-04-02 11:30AM EDT | 175.00 | 17.16 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,004 | 0.00% |
| CVX240719P00180000 | 2024-04-22 9:33AM EDT | 180.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| CVX240719P00190000 | 2024-04-24 3:32PM EDT | 190.00 | 27.63 | 0.00 | 0.00 | 0.00 | - | - | 200 | 0.00% |
© 2024 Yahoo. All rights reserved.