Chevron Corporation (CVX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503C00135000 | 2024-05-02 10:13AM EDT | 135.00 | 25.36 | 24.55 | 27.10 | +0.67 | +2.71% | 20 | 22 | 118.75% |
| CVX240503C00140000 | 2024-04-04 2:29PM EDT | 140.00 | 21.55 | 20.20 | 20.90 | 0.00 | - | 5 | 6 | 106.45% |
| CVX240503C00145000 | 2024-04-26 10:38AM EDT | 145.00 | 15.47 | 15.55 | 15.90 | -3.98 | -20.46% | 5 | 8 | 56.25% |
| CVX240503C00146000 | 2024-04-19 9:52AM EDT | 146.00 | 13.90 | 13.60 | 15.05 | 0.00 | - | 1 | 12 | 89.84% |
| CVX240503C00147000 | 2024-04-22 1:50PM EDT | 147.00 | 15.60 | 13.55 | 13.90 | 0.00 | - | 1 | 3 | 50.00% |
| CVX240503C00148000 | 2024-04-16 2:21PM EDT | 148.00 | 8.75 | 12.60 | 14.50 | 0.00 | - | 1 | 10 | 103.08% |
| CVX240503C00149000 | 2024-04-19 10:19AM EDT | 149.00 | 11.50 | 10.40 | 11.95 | 0.00 | - | 4 | 23 | 68.95% |
| CVX240503C00150000 | 2024-05-02 9:32AM EDT | 150.00 | 11.50 | 10.55 | 10.95 | +0.66 | +6.09% | 1 | 26 | 64.06% |
| CVX240503C00152500 | 2024-04-30 10:36AM EDT | 152.50 | 10.80 | 8.15 | 8.80 | 0.00 | - | 1 | 38 | 53.32% |
| CVX240503C00155000 | 2024-05-02 10:29AM EDT | 155.00 | 5.67 | 5.25 | 6.90 | +0.37 | +6.98% | 5 | 83 | 70.51% |
| CVX240503C00157500 | 2024-05-02 10:10AM EDT | 157.50 | 3.10 | 3.30 | 3.50 | +0.75 | +31.91% | 32 | 306 | 28.03% |
| CVX240503C00160000 | 2024-05-02 10:36AM EDT | 160.00 | 1.55 | 1.43 | 1.48 | +0.51 | +49.04% | 403 | 1,507 | 23.00% |
| CVX240503C00162500 | 2024-05-02 10:33AM EDT | 162.50 | 0.40 | 0.36 | 0.35 | +0.12 | +42.86% | 516 | 1,560 | 20.95% |
| CVX240503C00165000 | 2024-05-02 10:40AM EDT | 165.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 424 | 2,041 | 22.85% |
| CVX240503C00167500 | 2024-05-02 10:13AM EDT | 167.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 98 | 1,194 | 28.13% |
| CVX240503C00170000 | 2024-05-02 10:34AM EDT | 170.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 5 | 1,915 | 34.38% |
| CVX240503C00172500 | 2024-05-02 9:59AM EDT | 172.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 118 | 822 | 42.19% |
| CVX240503C00175000 | 2024-05-02 9:38AM EDT | 175.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 698 | 49.22% |
| CVX240503C00177500 | 2024-05-01 2:36PM EDT | 177.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 80 | 83 | 51.56% |
| CVX240503C00180000 | 2024-05-01 3:16PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 361 | 54.69% |
| CVX240503C00182500 | 2024-04-29 12:09PM EDT | 182.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 390 | 67.19% |
| CVX240503C00185000 | 2024-04-29 9:42AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 30 | 65.63% |
| CVX240503C00190000 | 2024-04-29 9:30AM EDT | 190.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 35 | 154.20% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503P00125000 | 2024-04-25 11:15AM EDT | 125.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 10 | 184.57% |
| CVX240503P00130000 | 2024-04-26 3:59PM EDT | 130.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 31 | 29 | 159.96% |
| CVX240503P00135000 | 2024-04-29 9:58AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 306 | 81.25% |
| CVX240503P00138000 | 2024-05-01 1:33PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 236 | 71.88% |
| CVX240503P00139000 | 2024-05-01 1:32PM EDT | 139.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 88 | 100 | 68.75% |
| CVX240503P00140000 | 2024-05-01 3:13PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 299 | 65.63% |
| CVX240503P00141000 | 2024-05-01 11:14AM EDT | 141.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 34 | 62.50% |
| CVX240503P00142000 | 2024-05-02 10:40AM EDT | 142.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 31 | 46 | 103.13% |
| CVX240503P00143000 | 2024-05-02 10:39AM EDT | 143.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 95 | 42 | 63.28% |
| CVX240503P00144000 | 2024-04-30 9:45AM EDT | 144.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 2 | 334 | 93.75% |
| CVX240503P00145000 | 2024-05-01 11:15AM EDT | 145.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 8 | 192 | 50.00% |
| CVX240503P00146000 | 2024-05-01 2:48PM EDT | 146.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 21 | 56 | 84.18% |
| CVX240503P00147000 | 2024-05-01 1:41PM EDT | 147.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 115 | 124 | 57.03% |
| CVX240503P00148000 | 2024-04-26 9:30AM EDT | 148.00 | 0.01 | 0.01 | 0.22 | -0.05 | -83.33% | 3 | 19 | 63.28% |
| CVX240503P00149000 | 2024-05-01 2:11PM EDT | 149.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 31 | 52 | 47.27% |
| CVX240503P00150000 | 2024-05-02 10:29AM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 457 | 41.41% |
| CVX240503P00152500 | 2024-05-02 10:02AM EDT | 152.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 4 | 437 | 34.77% |
| CVX240503P00155000 | 2024-05-02 10:38AM EDT | 155.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 165 | 534 | 27.74% |
| CVX240503P00157500 | 2024-05-02 10:21AM EDT | 157.50 | 0.12 | 0.13 | 0.15 | -0.25 | -67.57% | 231 | 1,022 | 22.75% |
| CVX240503P00160000 | 2024-05-02 10:31AM EDT | 160.00 | 0.55 | 0.56 | 0.59 | -0.70 | -56.00% | 297 | 2,249 | 19.04% |
| CVX240503P00162500 | 2024-05-02 10:20AM EDT | 162.50 | 1.85 | 1.97 | 2.12 | -1.16 | -38.54% | 52 | 945 | 20.41% |
| CVX240503P00165000 | 2024-05-02 10:28AM EDT | 165.00 | 4.05 | 4.00 | 4.40 | -1.20 | -22.86% | 4 | 414 | 25.29% |
| CVX240503P00167500 | 2024-05-01 3:44PM EDT | 167.50 | 8.15 | 5.40 | 7.75 | 0.00 | - | 39 | 129 | 68.16% |
| CVX240503P00170000 | 2024-05-01 3:44PM EDT | 170.00 | 10.65 | 9.15 | 9.45 | 0.00 | - | 20 | 5 | 49.22% |
| CVX240503P00172500 | 2024-04-29 1:42PM EDT | 172.50 | 6.00 | 10.30 | 12.75 | 0.00 | - | 2 | 0 | 94.92% |
| CVX240503P00175000 | 2024-04-22 11:40AM EDT | 175.00 | 13.80 | 14.10 | 14.90 | 0.00 | - | - | 0 | 72.07% |
© 2024 Yahoo. All rights reserved.