Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241220C00105000 | 2024-02-08 12:42PM EDT | 105.00 | 48.22 | 44.65 | 48.35 | 0.00 | - | - | 3 | 0.00% |
| CVX241220C00110000 | 2024-04-17 3:41PM EDT | 110.00 | 47.80 | 54.45 | 56.00 | 0.00 | - | 6 | 7 | 38.89% |
| CVX241220C00115000 | 2024-02-14 1:09PM EDT | 115.00 | 37.05 | 40.85 | 44.60 | 0.00 | - | 2 | 2 | 0.00% |
| CVX241220C00120000 | 2024-03-21 12:32PM EDT | 120.00 | 37.05 | 41.05 | 43.45 | 0.00 | - | 1 | 20 | 0.00% |
| CVX241220C00125000 | 2024-03-25 12:16PM EDT | 125.00 | 34.75 | 39.95 | 41.20 | 0.00 | - | 13 | 20 | 29.79% |
| CVX241220C00130000 | 2024-04-19 2:52PM EDT | 130.00 | 33.10 | 36.10 | 37.40 | 0.00 | - | 1 | 40 | 30.89% |
| CVX241220C00135000 | 2024-04-01 3:17PM EDT | 135.00 | 28.50 | 32.25 | 32.70 | 0.00 | - | 2 | 12 | 28.36% |
| CVX241220C00140000 | 2024-04-17 3:42PM EDT | 140.00 | 22.45 | 28.10 | 28.45 | 0.00 | - | 6 | 89 | 26.97% |
| CVX241220C00145000 | 2024-04-19 12:59PM EDT | 145.00 | 21.92 | 24.15 | 24.60 | 0.00 | - | 1 | 179 | 26.20% |
| CVX241220C00150000 | 2024-04-24 1:05PM EDT | 150.00 | 19.80 | 20.55 | 21.00 | 0.00 | - | 1 | 838 | 25.49% |
| CVX241220C00155000 | 2024-04-29 10:59AM EDT | 155.00 | 18.00 | 17.15 | 17.50 | 0.00 | - | 3 | 627 | 24.46% |
| CVX241220C00160000 | 2024-04-30 9:44AM EDT | 160.00 | 14.90 | 14.10 | 14.25 | -0.31 | -2.04% | 15 | 911 | 23.42% |
| CVX241220C00165000 | 2024-04-29 11:31AM EDT | 165.00 | 12.27 | 11.40 | 11.55 | 0.00 | - | 41 | 1,683 | 22.87% |
| CVX241220C00170000 | 2024-04-29 3:48PM EDT | 170.00 | 9.97 | 9.05 | 9.15 | 0.00 | - | 11 | 1,063 | 22.28% |
| CVX241220C00175000 | 2024-04-30 10:22AM EDT | 175.00 | 7.20 | 7.05 | 7.15 | -0.50 | -6.49% | 20 | 483 | 21.85% |
| CVX241220C00180000 | 2024-04-30 11:07AM EDT | 180.00 | 5.45 | 5.40 | 5.55 | -0.60 | -9.92% | 13 | 634 | 21.59% |
| CVX241220C00185000 | 2024-04-29 2:07PM EDT | 185.00 | 4.73 | 4.05 | 4.25 | 0.00 | - | 7 | 186 | 21.38% |
| CVX241220C00190000 | 2024-04-29 11:10AM EDT | 190.00 | 3.55 | 3.10 | 3.25 | 0.00 | - | 6 | 253 | 21.30% |
| CVX241220C00195000 | 2024-04-26 3:16PM EDT | 195.00 | 2.71 | 2.32 | 2.40 | 0.00 | - | 2 | 126 | 21.05% |
| CVX241220C00200000 | 2024-04-29 12:29PM EDT | 200.00 | 2.09 | 1.71 | 1.77 | 0.00 | - | 1 | 167 | 20.92% |
| CVX241220C00210000 | 2024-04-25 3:25PM EDT | 210.00 | 1.11 | 0.90 | 0.95 | 0.00 | - | 5 | 139 | 20.81% |
| CVX241220C00220000 | 2024-04-25 9:32AM EDT | 220.00 | 0.56 | 0.46 | 0.51 | 0.00 | - | 1 | 37 | 20.87% |
| CVX241220C00230000 | 2024-04-10 10:16AM EDT | 230.00 | 0.30 | 0.23 | 0.29 | 0.00 | - | 10 | 15 | 21.22% |
| CVX241220C00240000 | 2024-04-30 9:32AM EDT | 240.00 | 0.15 | 0.12 | 0.17 | -0.01 | -6.25% | 6 | 50 | 21.61% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241220P00075000 | 2024-04-26 11:07AM EDT | 75.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 6 | 47 | 45.80% |
| CVX241220P00080000 | 2024-04-23 2:08PM EDT | 80.00 | 0.07 | 0.04 | 0.25 | 0.00 | - | 38 | 122 | 42.58% |
| CVX241220P00085000 | 2024-04-23 2:09PM EDT | 85.00 | 0.08 | 0.05 | 0.28 | 0.00 | - | 9 | 12 | 39.99% |
| CVX241220P00090000 | 2024-04-12 2:49PM EDT | 90.00 | 0.19 | 0.10 | 0.33 | 0.00 | - | 6 | 117 | 37.84% |
| CVX241220P00095000 | 2024-04-29 1:30PM EDT | 95.00 | 0.17 | 0.14 | 0.19 | 0.00 | - | 4 | 132 | 31.98% |
| CVX241220P00100000 | 2024-04-26 2:15PM EDT | 100.00 | 0.29 | 0.20 | 0.25 | 0.00 | - | 30 | 205 | 30.52% |
| CVX241220P00105000 | 2024-04-12 11:36AM EDT | 105.00 | 0.48 | 0.29 | 0.34 | 0.00 | - | 1 | 94 | 29.27% |
| CVX241220P00110000 | 2024-04-26 11:02AM EDT | 110.00 | 0.48 | 0.42 | 0.47 | 0.00 | - | 2 | 255 | 28.20% |
| CVX241220P00115000 | 2024-04-29 3:59PM EDT | 115.00 | 0.55 | 0.58 | 0.63 | 0.00 | - | 16 | 294 | 27.03% |
| CVX241220P00120000 | 2024-04-29 12:50PM EDT | 120.00 | 0.80 | 0.80 | 0.86 | 0.00 | - | 1 | 147 | 26.01% |
| CVX241220P00125000 | 2024-04-29 1:32PM EDT | 125.00 | 1.04 | 1.13 | 1.17 | 0.00 | - | 2 | 862 | 25.06% |
| CVX241220P00130000 | 2024-04-29 1:05PM EDT | 130.00 | 1.43 | 1.57 | 1.64 | 0.00 | - | 12 | 545 | 24.40% |
| CVX241220P00135000 | 2024-04-29 3:40PM EDT | 135.00 | 2.03 | 2.14 | 2.19 | 0.00 | - | 14 | 285 | 23.51% |
| CVX241220P00140000 | 2024-04-30 9:55AM EDT | 140.00 | 2.94 | 2.89 | 2.96 | +0.12 | +4.26% | 3 | 945 | 22.82% |
| CVX241220P00145000 | 2024-04-29 12:44PM EDT | 145.00 | 3.55 | 3.85 | 3.95 | 0.00 | - | 27 | 789 | 22.16% |
| CVX241220P00150000 | 2024-04-26 12:24PM EDT | 150.00 | 5.25 | 5.05 | 5.25 | 0.00 | - | 8 | 1,120 | 21.63% |
| CVX241220P00155000 | 2024-04-29 12:26PM EDT | 155.00 | 6.10 | 6.60 | 6.75 | 0.00 | - | 6 | 637 | 20.91% |
| CVX241220P00160000 | 2024-04-29 3:35PM EDT | 160.00 | 8.10 | 8.50 | 8.65 | 0.00 | - | 10 | 505 | 20.35% |
| CVX241220P00165000 | 2024-04-29 11:37AM EDT | 165.00 | 10.40 | 10.75 | 10.85 | 0.00 | - | 4 | 144 | 19.69% |
| CVX241220P00170000 | 2024-04-26 9:45AM EDT | 170.00 | 13.33 | 13.35 | 13.50 | 0.00 | - | 1 | 67 | 19.18% |
| CVX241220P00175000 | 2024-04-01 11:21AM EDT | 175.00 | 20.25 | 16.40 | 16.55 | 0.00 | - | - | 10 | 18.70% |
| CVX241220P00180000 | 2024-03-26 11:39AM EDT | 180.00 | 27.25 | 18.90 | 20.60 | 0.00 | - | 10 | 10 | 19.63% |
| CVX241220P00185000 | 2024-04-01 11:23AM EDT | 185.00 | 27.80 | 23.40 | 23.65 | 0.00 | - | - | 10 | 17.57% |
| CVX241220P00190000 | 2024-03-28 10:28AM EDT | 190.00 | 34.55 | 26.15 | 28.20 | 0.00 | - | 3 | 3 | 18.53% |
© 2024 Yahoo. All rights reserved.