Chevron Corporation (CVX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240913C00125000 | 2024-09-06 3:50PM EDT | 125.00 | 13.42 | 11.85 | 15.55 | +13.42 | - | 115 | 0 | 51.37% |
| CVX240913C00130000 | 2024-09-04 1:21PM EDT | 130.00 | 12.94 | 8.40 | 9.70 | 0.00 | - | 5 | 16 | 64.84% |
| CVX240913C00131000 | 2024-09-06 2:38PM EDT | 131.00 | 7.80 | 7.45 | 8.75 | +7.80 | - | 5 | 0 | 61.11% |
| CVX240913C00132000 | 2024-09-06 3:21PM EDT | 132.00 | 6.95 | 6.45 | 7.65 | +6.95 | - | 1 | 0 | 54.05% |
| CVX240913C00134000 | 2024-09-06 3:58PM EDT | 134.00 | 5.10 | 4.00 | 5.20 | +5.10 | - | 2 | 0 | 34.77% |
| CVX240913C00135000 | 2024-09-05 3:56PM EDT | 135.00 | 6.11 | 3.90 | 4.60 | 0.00 | - | 13 | 30 | 37.79% |
| CVX240913C00136000 | 2024-09-06 2:51PM EDT | 136.00 | 3.38 | 3.05 | 3.60 | +3.38 | - | 2 | 0 | 32.35% |
| CVX240913C00137000 | 2024-09-06 3:41PM EDT | 137.00 | 2.61 | 2.55 | 2.85 | +2.61 | - | 222 | 0 | 30.66% |
| CVX240913C00138000 | 2024-09-06 3:59PM EDT | 138.00 | 2.14 | 2.09 | 2.17 | -5.06 | -70.28% | 158 | 17 | 29.05% |
| CVX240913C00139000 | 2024-09-06 3:52PM EDT | 139.00 | 1.42 | 1.53 | 1.62 | +1.42 | - | 50 | 6 | 28.27% |
| CVX240913C00140000 | 2024-09-06 3:59PM EDT | 140.00 | 1.11 | 1.11 | 1.16 | -1.35 | -54.88% | 290 | 71 | 27.49% |
| CVX240913C00141000 | 2024-09-06 3:59PM EDT | 141.00 | 0.81 | 0.71 | 0.81 | +0.81 | - | 520 | 65 | 27.10% |
| CVX240913C00142000 | 2024-09-06 3:56PM EDT | 142.00 | 0.49 | 0.42 | 0.62 | +0.49 | - | 286 | 121 | 28.32% |
| CVX240913C00143000 | 2024-09-06 3:43PM EDT | 143.00 | 0.29 | 0.24 | 0.35 | -0.68 | -70.10% | 431 | 322 | 26.47% |
| CVX240913C00144000 | 2024-09-06 3:58PM EDT | 144.00 | 0.20 | 0.18 | 0.21 | +0.20 | - | 213 | 349 | 25.98% |
| CVX240913C00145000 | 2024-09-06 3:47PM EDT | 145.00 | 0.13 | 0.11 | 0.15 | -0.26 | -66.67% | 407 | 712 | 26.95% |
| CVX240913C00146000 | 2024-09-06 3:50PM EDT | 146.00 | 0.07 | 0.06 | 0.09 | -0.21 | -75.00% | 433 | 452 | 26.95% |
| CVX240913C00147000 | 2024-09-06 3:56PM EDT | 147.00 | 0.05 | 0.03 | 0.06 | -0.18 | -78.26% | 282 | 423 | 27.54% |
| CVX240913C00148000 | 2024-09-06 2:54PM EDT | 148.00 | 0.05 | 0.01 | 0.05 | -0.08 | -61.54% | 230 | 325 | 29.10% |
| CVX240913C00149000 | 2024-09-06 3:48PM EDT | 149.00 | 0.01 | 0.00 | 0.07 | -0.08 | -88.89% | 210 | 158 | 33.40% |
| CVX240913C00150000 | 2024-09-06 3:51PM EDT | 150.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 104 | 1,082 | 31.64% |
| CVX240913C00152500 | 2024-09-06 3:58PM EDT | 152.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 10 | 265 | 37.11% |
| CVX240913C00155000 | 2024-09-06 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 111 | 707 | 37.50% |
| CVX240913C00157500 | 2024-09-03 3:34PM EDT | 157.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 14 | 70 | 49.41% |
| CVX240913C00160000 | 2024-09-06 9:58AM EDT | 160.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 384 | 52.73% |
| CVX240913C00162500 | 2024-09-04 12:00PM EDT | 162.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 29 | 79.69% |
| CVX240913C00165000 | 2024-09-06 10:20AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 57 | 54.69% |
| CVX240913C00167500 | 2024-09-06 11:23AM EDT | 167.50 | 0.01 | 0.00 | 0.03 | +0.01 | - | 8 | 0 | 61.72% |
| CVX240913C00170000 | 2024-09-06 9:35AM EDT | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 55 | 65.63% |
| CVX240913C00175000 | 2024-09-04 9:36AM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 74.22% |
| CVX240913C00195000 | 2024-08-22 2:04PM EDT | 195.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | - | 1 | 154.00% |
| CVX240913C00200000 | 2024-09-05 3:04PM EDT | 200.00 | 0.75 | 0.00 | 0.62 | +0.75 | - | - | 1 | 161.43% |
| CVX240913C00210000 | 2024-08-19 10:10AM EDT | 210.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 1 | 1 | 176.76% |
| CVX240913C00215000 | 2024-08-19 10:11AM EDT | 215.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 180.66% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240913P00110000 | 2024-09-05 10:07AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 51 | 68.75% |
| CVX240913P00115000 | 2024-09-06 2:16PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 70 | 59.38% |
| CVX240913P00120000 | 2024-09-06 3:07PM EDT | 120.00 | 0.04 | 0.01 | 0.10 | +0.01 | +33.33% | 7 | 71 | 58.20% |
| CVX240913P00122000 | 2024-09-06 2:04PM EDT | 122.00 | 0.01 | 0.00 | 0.29 | +0.01 | - | 3 | - | 61.52% |
| CVX240913P00124000 | 2024-09-06 10:34AM EDT | 124.00 | 0.02 | 0.01 | 1.29 | +0.02 | - | 20 | 100 | 78.03% |
| CVX240913P00125000 | 2024-09-06 2:50PM EDT | 125.00 | 0.06 | 0.02 | 0.12 | +0.01 | +20.00% | 18 | 45 | 49.90% |
| CVX240913P00126000 | 2024-09-06 3:50PM EDT | 126.00 | 0.05 | 0.02 | 0.26 | +0.05 | - | 15 | 1 | 54.88% |
| CVX240913P00128000 | 2024-09-06 3:21PM EDT | 128.00 | 0.07 | 0.03 | 2.17 | +0.07 | - | 1 | 20 | 73.39% |
| CVX240913P00129000 | 2024-09-06 3:58PM EDT | 129.00 | 0.11 | 0.09 | 0.32 | +0.11 | - | 7 | 30 | 46.44% |
| CVX240913P00130000 | 2024-09-06 3:38PM EDT | 130.00 | 0.18 | 0.12 | 0.21 | +0.09 | +100.00% | 75 | 285 | 38.28% |
| CVX240913P00131000 | 2024-09-06 3:27PM EDT | 131.00 | 0.20 | 0.16 | 0.20 | +0.20 | - | 35 | 0 | 34.33% |
| CVX240913P00132000 | 2024-09-06 3:35PM EDT | 132.00 | 0.27 | 0.18 | 0.28 | +0.27 | - | 43 | 100 | 33.64% |
| CVX240913P00133000 | 2024-09-06 3:55PM EDT | 133.00 | 0.40 | 0.30 | 0.38 | +0.40 | - | 49 | 63 | 32.76% |
| CVX240913P00134000 | 2024-09-06 3:58PM EDT | 134.00 | 0.46 | 0.42 | 0.50 | +0.46 | - | 31 | 3 | 31.54% |
| CVX240913P00135000 | 2024-09-06 3:59PM EDT | 135.00 | 0.62 | 0.56 | 0.64 | +0.32 | +106.67% | 3,444 | 278 | 30.03% |
| CVX240913P00136000 | 2024-09-06 3:59PM EDT | 136.00 | 0.79 | 0.79 | 0.86 | +0.43 | +119.44% | 128 | 64 | 29.15% |
| CVX240913P00137000 | 2024-09-06 3:59PM EDT | 137.00 | 1.14 | 1.08 | 1.14 | +0.56 | +96.55% | 216 | 45 | 28.20% |
| CVX240913P00138000 | 2024-09-06 3:59PM EDT | 138.00 | 1.48 | 1.44 | 1.52 | +0.72 | +94.74% | 256 | 199 | 27.66% |
| CVX240913P00139000 | 2024-09-06 3:58PM EDT | 139.00 | 1.95 | 1.90 | 1.98 | +0.98 | +101.03% | 1,253 | 359 | 27.03% |
| CVX240913P00140000 | 2024-09-06 3:47PM EDT | 140.00 | 2.63 | 2.45 | 2.57 | +1.21 | +85.21% | 221 | 854 | 27.00% |
| CVX240913P00141000 | 2024-09-06 3:58PM EDT | 141.00 | 3.15 | 2.88 | 3.25 | +1.27 | +67.55% | 220 | 368 | 27.10% |
| CVX240913P00142000 | 2024-09-06 3:48PM EDT | 142.00 | 4.08 | 3.20 | 4.85 | +1.74 | +74.36% | 127 | 317 | 42.77% |
| CVX240913P00143000 | 2024-09-06 3:55PM EDT | 143.00 | 5.03 | 3.65 | 5.75 | +1.97 | +64.38% | 89 | 208 | 46.05% |
| CVX240913P00144000 | 2024-09-06 2:55PM EDT | 144.00 | 5.67 | 5.50 | 6.75 | +2.21 | +63.87% | 125 | 168 | 50.81% |
| CVX240913P00145000 | 2024-09-06 3:45PM EDT | 145.00 | 6.68 | 5.45 | 8.60 | +2.68 | +67.00% | 46 | 932 | 70.95% |
| CVX240913P00146000 | 2024-09-06 2:56PM EDT | 146.00 | 7.52 | 6.40 | 8.10 | +3.17 | +72.87% | 68 | 139 | 45.70% |
| CVX240913P00147000 | 2024-09-06 3:45PM EDT | 147.00 | 8.77 | 6.65 | 10.00 | +3.67 | +71.96% | 14 | 72 | 69.04% |
| CVX240913P00148000 | 2024-09-06 1:24PM EDT | 148.00 | 8.02 | 9.30 | 10.05 | +1.29 | +19.17% | 5 | 24 | 51.76% |
| CVX240913P00149000 | 2024-09-03 3:38PM EDT | 149.00 | 4.56 | 9.15 | 12.65 | 0.00 | - | 7 | 48 | 50.88% |
| CVX240913P00150000 | 2024-09-06 1:23PM EDT | 150.00 | 10.10 | 9.65 | 13.10 | +2.89 | +40.08% | 1 | 6 | 83.55% |
| CVX240913P00152500 | 2024-09-06 3:34PM EDT | 152.50 | 14.10 | 12.20 | 15.85 | +14.10 | - | 50 | 57 | 98.63% |
| CVX240913P00155000 | 2024-08-27 9:33AM EDT | 155.00 | 6.11 | 14.60 | 17.15 | 0.00 | - | 10 | 0 | 78.08% |
| CVX240913P00160000 | 2024-09-05 10:32AM EDT | 160.00 | 18.93 | 19.60 | 22.15 | 0.00 | - | 1 | 2 | 93.21% |
| CVX240913P00165000 | 2024-08-29 3:46PM EDT | 165.00 | 16.96 | 24.60 | 28.80 | 0.00 | - | 6 | 0 | 86.33% |
| CVX240913P00170000 | 2024-08-29 3:46PM EDT | 170.00 | 21.98 | 29.85 | 33.60 | 0.00 | - | - | 0 | 99.61% |
© 2024 Yahoo. All rights reserved.