Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240920C00075000 | 2024-03-07 4:41PM EDT | 75.00 | 75.40 | 85.05 | 88.75 | 0.00 | - | 5 | 2 | 0.00% |
| CVX240920C00090000 | 2024-02-14 4:46PM EDT | 90.00 | 60.75 | 64.55 | 68.35 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240920C00095000 | 2024-02-14 4:46PM EDT | 95.00 | 55.75 | 59.60 | 63.40 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240920C00100000 | 2024-04-01 11:16AM EDT | 100.00 | 59.10 | 64.40 | 65.75 | 0.00 | - | 2 | 13 | 46.34% |
| CVX240920C00110000 | 2024-04-29 10:03AM EDT | 110.00 | 56.30 | 54.40 | 55.80 | 0.00 | - | 2 | 18 | 39.31% |
| CVX240920C00115000 | 2024-04-24 10:47AM EDT | 115.00 | 48.58 | 49.50 | 51.00 | 0.00 | - | 2 | 19 | 37.67% |
| CVX240920C00120000 | 2024-04-26 9:54AM EDT | 120.00 | 44.77 | 44.70 | 46.20 | 0.00 | - | 1 | 311 | 35.67% |
| CVX240920C00125000 | 2024-04-09 3:56PM EDT | 125.00 | 38.08 | 39.95 | 41.40 | 0.00 | - | 69 | 217 | 33.39% |
| CVX240920C00130000 | 2024-04-16 2:40PM EDT | 130.00 | 27.15 | 35.15 | 36.60 | 0.00 | - | 189 | 199 | 30.91% |
| CVX240920C00135000 | 2024-04-05 10:32AM EDT | 135.00 | 28.25 | 31.05 | 31.35 | 0.00 | - | 3 | 171 | 25.79% |
| CVX240920C00140000 | 2024-04-25 3:20PM EDT | 140.00 | 27.15 | 26.35 | 27.00 | 0.00 | - | 5 | 158 | 25.40% |
| CVX240920C00145000 | 2024-04-29 2:32PM EDT | 145.00 | 23.30 | 22.00 | 22.25 | 0.00 | - | 6 | 863 | 22.58% |
| CVX240920C00150000 | 2024-04-29 2:39PM EDT | 150.00 | 19.43 | 18.00 | 18.50 | 0.00 | - | 15 | 1,234 | 22.83% |
| CVX240920C00155000 | 2024-04-29 2:17PM EDT | 155.00 | 15.70 | 14.50 | 14.75 | 0.00 | - | 13 | 2,645 | 21.93% |
| CVX240920C00160000 | 2024-04-30 9:36AM EDT | 160.00 | 11.85 | 11.05 | 11.25 | -0.25 | -2.07% | 2 | 1,280 | 20.76% |
| CVX240920C00165000 | 2024-04-29 3:10PM EDT | 165.00 | 9.27 | 8.45 | 8.55 | 0.00 | - | 189 | 1,773 | 20.55% |
| CVX240920C00170000 | 2024-04-30 9:32AM EDT | 170.00 | 6.25 | 6.05 | 6.15 | -0.55 | -8.09% | 2 | 2,621 | 19.95% |
| CVX240920C00175000 | 2024-04-30 10:02AM EDT | 175.00 | 4.35 | 4.30 | 4.45 | -0.55 | -11.22% | 1 | 4,221 | 19.95% |
| CVX240920C00180000 | 2024-04-29 1:38PM EDT | 180.00 | 3.49 | 2.92 | 3.05 | 0.00 | - | 31 | 2,534 | 19.68% |
| CVX240920C00185000 | 2024-04-30 9:49AM EDT | 185.00 | 2.16 | 1.98 | 2.04 | -0.14 | -6.09% | 20 | 1,394 | 19.51% |
| CVX240920C00190000 | 2024-04-29 3:45PM EDT | 190.00 | 1.53 | 1.28 | 1.33 | 0.00 | - | 54 | 964 | 19.39% |
| CVX240920C00195000 | 2024-04-29 3:41PM EDT | 195.00 | 0.96 | 0.80 | 0.84 | 0.00 | - | 4 | 503 | 19.26% |
| CVX240920C00200000 | 2024-04-29 1:09PM EDT | 200.00 | 0.54 | 0.50 | 0.55 | -0.14 | -20.59% | 10 | 421 | 19.42% |
| CVX240920C00210000 | 2024-04-26 3:59PM EDT | 210.00 | 0.25 | 0.18 | 0.22 | 0.00 | - | 50 | 89 | 19.61% |
| CVX240920C00220000 | 2024-04-29 3:09PM EDT | 220.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 1 | 218 | 19.97% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240920P00075000 | 2024-04-29 2:10PM EDT | 75.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 6 | 563 | 52.73% |
| CVX240920P00080000 | 2024-03-08 1:47PM EDT | 80.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 26 | 51.47% |
| CVX240920P00085000 | 2024-04-12 2:48PM EDT | 85.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 10 | 39 | 49.37% |
| CVX240920P00090000 | 2024-04-23 2:03PM EDT | 90.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 5 | 49 | 45.51% |
| CVX240920P00095000 | 2024-04-29 9:58AM EDT | 95.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 3,392 | 41.85% |
| CVX240920P00100000 | 2024-04-29 2:55PM EDT | 100.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 1 | 491 | 38.92% |
| CVX240920P00105000 | 2024-04-26 9:30AM EDT | 105.00 | 0.10 | 0.03 | 0.26 | 0.00 | - | 5 | 3,163 | 36.23% |
| CVX240920P00110000 | 2024-04-25 11:16AM EDT | 110.00 | 0.18 | 0.10 | 0.14 | 0.00 | - | 100 | 935 | 29.98% |
| CVX240920P00115000 | 2024-04-29 10:54AM EDT | 115.00 | 0.20 | 0.16 | 0.19 | 0.00 | - | 2 | 666 | 28.32% |
| CVX240920P00120000 | 2024-04-26 9:30AM EDT | 120.00 | 0.30 | 0.25 | 0.29 | 0.00 | - | 5 | 964 | 27.25% |
| CVX240920P00125000 | 2024-04-29 1:54PM EDT | 125.00 | 0.37 | 0.40 | 0.42 | 0.00 | - | 44 | 1,839 | 25.95% |
| CVX240920P00130000 | 2024-04-29 11:45AM EDT | 130.00 | 0.60 | 0.60 | 0.64 | 0.00 | - | 2 | 1,490 | 25.01% |
| CVX240920P00135000 | 2024-04-29 3:18PM EDT | 135.00 | 0.85 | 0.91 | 0.96 | 0.00 | - | 27 | 5,185 | 24.09% |
| CVX240920P00140000 | 2024-04-29 2:55PM EDT | 140.00 | 1.34 | 1.37 | 1.42 | +0.07 | +5.51% | 5 | 2,685 | 23.18% |
| CVX240920P00145000 | 2024-04-29 12:27PM EDT | 145.00 | 1.81 | 2.05 | 2.12 | 0.00 | - | 30 | 1,375 | 22.51% |
| CVX240920P00150000 | 2024-04-30 9:32AM EDT | 150.00 | 2.89 | 2.99 | 3.10 | +0.17 | +6.25% | 1 | 2,386 | 21.90% |
| CVX240920P00155000 | 2024-04-29 12:28PM EDT | 155.00 | 3.80 | 4.30 | 4.40 | 0.00 | - | 7 | 1,499 | 21.26% |
| CVX240920P00160000 | 2024-04-29 3:52PM EDT | 160.00 | 5.55 | 6.00 | 6.15 | 0.00 | - | 120 | 1,614 | 20.79% |
| CVX240920P00165000 | 2024-04-30 9:54AM EDT | 165.00 | 8.15 | 8.30 | 8.45 | +0.45 | +5.84% | 8 | 673 | 20.58% |
| CVX240920P00170000 | 2024-04-30 9:32AM EDT | 170.00 | 10.23 | 10.95 | 11.10 | +0.28 | +2.81% | 1 | 63 | 20.10% |
| CVX240920P00175000 | 2024-04-29 1:56PM EDT | 175.00 | 13.35 | 14.00 | 14.45 | 0.00 | - | 4 | 21 | 20.25% |
| CVX240920P00180000 | 2024-04-22 11:17AM EDT | 180.00 | 21.35 | 17.75 | 18.05 | 0.00 | - | 2 | 27 | 20.01% |
| CVX240920P00185000 | 2024-04-04 10:59AM EDT | 185.00 | 24.10 | 21.75 | 22.35 | 0.00 | - | 2 | 1 | 20.95% |
| CVX240920P00190000 | 2024-02-02 4:32PM EDT | 190.00 | 38.12 | 36.30 | 39.50 | 0.00 | - | 3 | 0 | 52.88% |
© 2024 Yahoo. All rights reserved.