Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250321C00115000 | 2024-03-28 1:45PM EDT | 115.00 | 44.86 | 50.20 | 53.35 | 0.00 | - | 1 | 0 | 37.00% |
| CVX250321C00120000 | 2024-04-04 1:40PM EDT | 120.00 | 43.74 | 46.05 | 48.25 | 0.00 | - | 2 | 2 | 33.47% |
| CVX250321C00125000 | 2024-04-26 9:48AM EDT | 125.00 | 41.84 | 40.20 | 43.25 | 0.00 | - | 1 | 0 | 30.36% |
| CVX250321C00130000 | 2024-04-26 11:18AM EDT | 130.00 | 37.23 | 37.45 | 38.05 | 0.00 | - | 1 | 1 | 26.76% |
| CVX250321C00135000 | 2024-03-21 11:30AM EDT | 135.00 | 26.45 | 30.25 | 30.85 | 0.00 | - | - | 8 | 17.12% |
| CVX250321C00140000 | 2024-04-26 11:49AM EDT | 140.00 | 29.75 | 29.70 | 31.75 | 0.00 | - | 2 | 45 | 29.18% |
| CVX250321C00145000 | 2024-04-26 1:13PM EDT | 145.00 | 26.70 | 25.85 | 26.80 | 0.00 | - | 3 | 18 | 25.86% |
| CVX250321C00150000 | 2024-04-23 1:23PM EDT | 150.00 | 21.35 | 22.70 | 22.90 | 0.00 | - | 1 | 11 | 24.46% |
| CVX250321C00155000 | 2024-04-25 2:21PM EDT | 155.00 | 19.94 | 19.45 | 20.50 | 0.00 | - | 3 | 36 | 25.37% |
| CVX250321C00160000 | 2024-04-22 1:49PM EDT | 160.00 | 15.75 | 16.45 | 16.75 | 0.00 | - | 1 | 20 | 23.51% |
| CVX250321C00165000 | 2024-04-29 11:11AM EDT | 165.00 | 14.78 | 13.80 | 14.25 | 0.00 | - | 1 | 137 | 23.33% |
| CVX250321C00170000 | 2024-04-29 10:15AM EDT | 170.00 | 12.58 | 11.60 | 11.80 | 0.00 | - | 1 | 192 | 22.80% |
| CVX250321C00175000 | 2024-04-29 3:28PM EDT | 175.00 | 10.45 | 9.50 | 9.75 | 0.00 | - | 1 | 200 | 22.49% |
| CVX250321C00180000 | 2024-04-26 12:10PM EDT | 180.00 | 8.05 | 7.70 | 7.90 | 0.00 | - | 32 | 115 | 22.09% |
| CVX250321C00185000 | 2024-04-24 12:52PM EDT | 185.00 | 6.18 | 6.25 | 6.40 | 0.00 | - | 44 | 217 | 21.86% |
| CVX250321C00190000 | 2024-04-24 10:07AM EDT | 190.00 | 4.80 | 5.05 | 5.15 | 0.00 | - | 4 | 33 | 21.68% |
| CVX250321C00195000 | 2024-04-23 10:28AM EDT | 195.00 | 3.60 | 3.95 | 4.10 | 0.00 | - | 9 | 279 | 21.50% |
| CVX250321C00200000 | 2024-04-26 11:09AM EDT | 200.00 | 3.30 | 3.10 | 3.25 | 0.00 | - | 1 | 13 | 21.38% |
| CVX250321C00210000 | 2024-04-26 11:41AM EDT | 210.00 | 2.03 | 1.91 | 1.99 | 0.00 | - | 2 | 22 | 21.13% |
| CVX250321C00220000 | 2024-04-26 3:08PM EDT | 220.00 | 1.36 | 1.14 | 1.20 | 0.00 | - | 20 | 22 | 21.00% |
| CVX250321C00230000 | 2024-04-19 10:46AM EDT | 230.00 | 0.76 | 0.67 | 0.74 | 0.00 | - | 75 | 70 | 21.07% |
| CVX250321C00240000 | 2024-04-12 1:43PM EDT | 240.00 | 0.57 | 0.40 | 0.47 | 0.00 | - | 1 | 1 | 21.29% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250321P00080000 | 2024-04-18 11:45AM EDT | 80.00 | 0.25 | 0.01 | 2.26 | 0.00 | - | 10 | 54 | 55.41% |
| CVX250321P00085000 | 2024-04-25 11:57AM EDT | 85.00 | 0.23 | 0.17 | 0.23 | 0.00 | - | - | 8 | 33.11% |
| CVX250321P00090000 | 2024-04-25 11:57AM EDT | 90.00 | 0.33 | 0.25 | 0.31 | 0.00 | - | 7 | 66 | 31.93% |
| CVX250321P00095000 | 2024-04-25 11:58AM EDT | 95.00 | 0.43 | 0.35 | 0.42 | 0.00 | - | 5 | 11 | 30.91% |
| CVX250321P00100000 | 2024-03-19 1:47PM EDT | 100.00 | 0.85 | 0.82 | 0.90 | 0.00 | - | 3 | 2 | 32.79% |
| CVX250321P00105000 | 2024-04-29 1:54PM EDT | 105.00 | 0.66 | 0.66 | 0.73 | 0.00 | - | 23 | 53 | 28.78% |
| CVX250321P00110000 | 2024-04-26 11:20AM EDT | 110.00 | 0.99 | 0.89 | 0.96 | 0.00 | - | 5 | 48 | 27.84% |
| CVX250321P00115000 | 2024-04-17 3:57PM EDT | 115.00 | 2.01 | 1.19 | 1.25 | 0.00 | - | 4 | 4 | 26.92% |
| CVX250321P00120000 | 2024-04-08 10:24AM EDT | 120.00 | 2.07 | 1.55 | 1.63 | 0.00 | - | 1 | 88 | 26.07% |
| CVX250321P00125000 | 2024-04-29 12:38PM EDT | 125.00 | 1.91 | 2.06 | 2.11 | 0.00 | - | 3 | 51 | 25.27% |
| CVX250321P00130000 | 2024-04-29 3:31PM EDT | 130.00 | 2.53 | 2.68 | 2.74 | 0.00 | - | 7 | 798 | 24.59% |
| CVX250321P00135000 | 2024-04-29 2:18PM EDT | 135.00 | 3.26 | 3.40 | 3.55 | 0.00 | - | 6 | 259 | 24.00% |
| CVX250321P00140000 | 2024-04-29 1:42PM EDT | 140.00 | 4.07 | 4.35 | 4.50 | 0.00 | - | 51 | 178 | 23.33% |
| CVX250321P00145000 | 2024-04-29 3:38PM EDT | 145.00 | 5.30 | 5.50 | 5.65 | 0.00 | - | 5 | 381 | 22.68% |
| CVX250321P00150000 | 2024-04-29 3:35PM EDT | 150.00 | 7.05 | 6.90 | 7.05 | +0.40 | +6.02% | 2 | 122 | 22.08% |
| CVX250321P00155000 | 2024-04-29 12:30PM EDT | 155.00 | 8.00 | 8.55 | 8.75 | 0.00 | - | 21 | 158 | 21.59% |
| CVX250321P00160000 | 2024-04-22 12:20PM EDT | 160.00 | 12.45 | 10.45 | 10.65 | 0.00 | - | 1 | 46 | 20.97% |
| CVX250321P00165000 | 2024-04-26 1:56PM EDT | 165.00 | 12.85 | 12.70 | 12.90 | 0.00 | - | 3 | 581 | 20.45% |
| CVX250321P00170000 | 2024-03-25 1:11PM EDT | 170.00 | 19.75 | 16.00 | 16.25 | 0.00 | - | 5 | 5 | 21.22% |
| CVX250321P00175000 | 2024-04-16 11:58AM EDT | 175.00 | 23.75 | 18.20 | 18.50 | 0.00 | - | 5 | 15 | 19.73% |
| CVX250321P00180000 | 2024-03-25 12:45PM EDT | 180.00 | 26.60 | 22.05 | 24.95 | 0.00 | - | 1 | 1 | 24.82% |
| CVX250321P00185000 | 2024-04-10 10:10AM EDT | 185.00 | 26.55 | 24.65 | 25.00 | 0.00 | - | - | 1 | 18.49% |
| CVX250321P00195000 | 2024-03-28 11:33AM EDT | 195.00 | 38.85 | 31.65 | 32.15 | 0.00 | - | 1 | 1 | 15.85% |
© 2024 Yahoo. All rights reserved.