Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240816C00120000 | 2024-06-14 1:51PM EDT | 120.00 | 33.98 | 35.60 | 39.25 | 0.00 | - | 3 | 4 | 52.39% |
| CVX240816C00130000 | 2024-06-06 9:51AM EDT | 130.00 | 27.10 | 25.75 | 29.45 | 0.00 | - | 5 | 8 | 56.79% |
| CVX240816C00135000 | 2024-06-27 2:24PM EDT | 135.00 | 22.06 | 20.90 | 24.60 | 0.00 | - | 2 | 8 | 50.05% |
| CVX240816C00140000 | 2024-06-24 9:34AM EDT | 140.00 | 18.52 | 16.65 | 18.35 | 0.00 | - | 3 | 19 | 34.31% |
| CVX240816C00145000 | 2024-06-26 3:10PM EDT | 145.00 | 13.12 | 13.00 | 13.70 | 0.00 | - | 2 | 40 | 29.27% |
| CVX240816C00150000 | 2024-06-28 3:28PM EDT | 150.00 | 9.57 | 9.20 | 9.45 | +0.34 | +3.68% | 10 | 151 | 25.33% |
| CVX240816C00155000 | 2024-06-28 3:58PM EDT | 155.00 | 5.81 | 5.85 | 5.95 | -0.04 | -0.68% | 74 | 1,049 | 22.89% |
| CVX240816C00160000 | 2024-06-28 3:54PM EDT | 160.00 | 3.45 | 3.20 | 3.35 | +0.15 | +4.55% | 906 | 3,741 | 21.34% |
| CVX240816C00165000 | 2024-06-28 3:51PM EDT | 165.00 | 1.62 | 1.52 | 1.71 | -0.01 | -0.61% | 1,308 | 2,936 | 20.59% |
| CVX240816C00170000 | 2024-06-28 3:38PM EDT | 170.00 | 0.75 | 0.60 | 0.72 | +0.05 | +7.14% | 159 | 11,919 | 19.65% |
| CVX240816C00175000 | 2024-06-28 2:45PM EDT | 175.00 | 0.35 | 0.24 | 0.29 | +0.08 | +29.63% | 82 | 3,697 | 19.43% |
| CVX240816C00180000 | 2024-06-28 3:34PM EDT | 180.00 | 0.15 | 0.04 | 0.52 | 0.00 | - | 4 | 40 | 26.27% |
| CVX240816C00185000 | 2024-06-28 3:34PM EDT | 185.00 | 0.12 | 0.01 | 0.26 | +0.03 | +33.33% | 3 | 23 | 26.10% |
| CVX240816C00190000 | 2024-06-25 11:41AM EDT | 190.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 3 | 4 | 41.81% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240816P00115000 | 2024-06-27 9:41AM EDT | 115.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 12 | 35.35% |
| CVX240816P00120000 | 2024-06-28 2:34PM EDT | 120.00 | 0.12 | 0.02 | 0.32 | +0.07 | +140.00% | 2 | 23 | 40.97% |
| CVX240816P00125000 | 2024-06-28 2:34PM EDT | 125.00 | 0.08 | 0.03 | 0.43 | +0.01 | +14.29% | 2 | 3 | 37.79% |
| CVX240816P00130000 | 2024-06-28 11:16AM EDT | 130.00 | 0.13 | 0.06 | 0.23 | -0.06 | -31.58% | 15 | 13 | 28.57% |
| CVX240816P00135000 | 2024-06-28 2:34PM EDT | 135.00 | 0.27 | 0.13 | 0.30 | 0.00 | - | 2 | 160 | 24.95% |
| CVX240816P00140000 | 2024-06-28 3:29PM EDT | 140.00 | 0.45 | 0.28 | 0.50 | -0.05 | -10.00% | 5 | 489 | 22.46% |
| CVX240816P00145000 | 2024-06-28 3:29PM EDT | 145.00 | 0.86 | 0.87 | 1.17 | -0.11 | -11.34% | 98 | 835 | 22.28% |
| CVX240816P00150000 | 2024-06-28 3:56PM EDT | 150.00 | 1.86 | 1.78 | 1.87 | +0.03 | +1.64% | 177 | 1,744 | 19.42% |
| CVX240816P00155000 | 2024-06-28 3:30PM EDT | 155.00 | 3.25 | 3.30 | 3.45 | -0.15 | -4.41% | 304 | 3,033 | 18.12% |
| CVX240816P00160000 | 2024-06-28 2:26PM EDT | 160.00 | 5.65 | 5.75 | 5.85 | -0.43 | -7.07% | 605 | 4,494 | 16.42% |
| CVX240816P00165000 | 2024-06-28 2:22PM EDT | 165.00 | 8.80 | 8.40 | 10.25 | -0.70 | -7.37% | 1 | 329 | 20.39% |
| CVX240816P00170000 | 2024-06-06 3:44PM EDT | 170.00 | 14.55 | 11.15 | 15.80 | 0.00 | - | 2 | 1 | 29.46% |
| CVX240816P00175000 | 2024-06-27 11:37AM EDT | 175.00 | 18.50 | 17.30 | 19.80 | 0.00 | - | 1 | 4 | 28.33% |
© 2024 Yahoo. All rights reserved.