Chevron Corporation (CVX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250321C00075000 | 2024-08-06 11:13AM EDT | 75.00 | 69.40 | 64.70 | 68.85 | 0.00 | - | - | 1 | 68.84% |
| CVX250321C00090000 | 2024-09-05 11:07AM EDT | 90.00 | 52.89 | 48.90 | 51.40 | 0.00 | - | - | 4 | 49.78% |
| CVX250321C00100000 | 2024-09-11 10:16AM EDT | 100.00 | 37.45 | 39.30 | 41.70 | 0.00 | - | 4 | 8 | 41.94% |
| CVX250321C00105000 | 2024-09-06 12:30PM EDT | 105.00 | 36.20 | 35.60 | 36.55 | 0.00 | - | 1 | 1 | 36.59% |
| CVX250321C00110000 | 2024-09-12 2:07PM EDT | 110.00 | 31.00 | 30.30 | 31.85 | +2.95 | +10.52% | 1 | 9 | 33.56% |
| CVX250321C00115000 | 2024-08-13 11:55AM EDT | 115.00 | 30.45 | 25.85 | 26.95 | 0.00 | - | 1 | 2 | 29.54% |
| CVX250321C00120000 | 2024-08-22 3:51PM EDT | 120.00 | 28.45 | 21.65 | 22.90 | 0.00 | - | 3 | 15 | 28.57% |
| CVX250321C00125000 | 2024-09-05 11:02AM EDT | 125.00 | 20.80 | 18.55 | 19.45 | 0.00 | - | 1 | 39 | 28.67% |
| CVX250321C00130000 | 2024-09-11 3:40PM EDT | 130.00 | 14.10 | 14.95 | 16.15 | -0.45 | -3.09% | 21 | 61 | 28.19% |
| CVX250321C00135000 | 2024-09-12 1:23PM EDT | 135.00 | 11.85 | 11.85 | 12.05 | +0.40 | +3.49% | 10 | 119 | 24.80% |
| CVX250321C00140000 | 2024-09-12 2:49PM EDT | 140.00 | 9.00 | 9.10 | 9.40 | +0.25 | +2.86% | 77 | 260 | 24.32% |
| CVX250321C00145000 | 2024-09-12 2:40PM EDT | 145.00 | 6.80 | 6.80 | 6.95 | +1.07 | +18.67% | 8 | 585 | 23.35% |
| CVX250321C00150000 | 2024-09-12 3:12PM EDT | 150.00 | 5.00 | 4.95 | 5.20 | +0.39 | +8.46% | 47 | 620 | 23.16% |
| CVX250321C00155000 | 2024-09-12 2:18PM EDT | 155.00 | 3.57 | 3.50 | 3.70 | +0.22 | +6.57% | 34 | 640 | 22.65% |
| CVX250321C00160000 | 2024-09-12 12:35PM EDT | 160.00 | 2.50 | 2.43 | 2.70 | +0.10 | +4.17% | 24 | 531 | 22.69% |
| CVX250321C00165000 | 2024-09-12 11:27AM EDT | 165.00 | 1.93 | 1.66 | 1.93 | +0.38 | +24.52% | 1 | 878 | 22.68% |
| CVX250321C00170000 | 2024-09-10 11:57AM EDT | 170.00 | 1.09 | 1.10 | 1.18 | 0.00 | - | 2 | 618 | 21.79% |
| CVX250321C00175000 | 2024-09-12 2:09PM EDT | 175.00 | 0.78 | 0.73 | 0.81 | +0.05 | +6.85% | 1 | 437 | 21.83% |
| CVX250321C00180000 | 2024-09-12 3:59PM EDT | 180.00 | 0.53 | 0.47 | 0.73 | -0.22 | -29.33% | 9 | 1,384 | 23.24% |
| CVX250321C00185000 | 2024-09-12 11:47AM EDT | 185.00 | 0.34 | 0.17 | 0.57 | -0.01 | -2.86% | 2 | 414 | 23.83% |
| CVX250321C00190000 | 2024-09-12 11:48AM EDT | 190.00 | 0.23 | 0.18 | 0.44 | -0.07 | -23.33% | 2 | 201 | 24.30% |
| CVX250321C00195000 | 2024-09-12 11:48AM EDT | 195.00 | 0.17 | 0.09 | 0.36 | +0.04 | +30.77% | 2 | 976 | 24.98% |
| CVX250321C00200000 | 2024-09-12 11:50AM EDT | 200.00 | 0.15 | 0.02 | 0.31 | -0.02 | -11.76% | 2 | 27 | 25.83% |
| CVX250321C00210000 | 2024-09-06 10:57AM EDT | 210.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 273 | 28.47% |
| CVX250321C00220000 | 2024-07-30 11:30AM EDT | 220.00 | 0.28 | 0.00 | 0.27 | 0.00 | - | 2 | 22 | 30.57% |
| CVX250321C00230000 | 2024-07-30 11:31AM EDT | 230.00 | 0.13 | 0.00 | 0.31 | 0.00 | - | 2 | 82 | 33.64% |
| CVX250321C00240000 | 2024-08-20 1:02PM EDT | 240.00 | 0.26 | 0.00 | 0.24 | 0.00 | - | 1 | 3 | 34.64% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250321P00075000 | 2024-09-12 11:48AM EDT | 75.00 | 0.20 | 0.07 | 1.42 | -0.04 | -16.67% | 2 | 10 | 51.34% |
| CVX250321P00080000 | 2024-09-12 11:46AM EDT | 80.00 | 0.29 | 0.10 | 0.39 | -0.02 | -6.45% | 2 | 55 | 41.31% |
| CVX250321P00085000 | 2024-09-12 11:48AM EDT | 85.00 | 0.32 | 0.13 | 0.52 | -0.05 | -13.51% | 2 | 15 | 39.38% |
| CVX250321P00090000 | 2024-09-12 3:13PM EDT | 90.00 | 0.35 | 0.20 | 0.64 | -0.15 | -30.00% | 4 | 75 | 36.94% |
| CVX250321P00095000 | 2024-09-12 11:50AM EDT | 95.00 | 0.54 | 0.50 | 0.78 | -0.11 | -16.92% | 2 | 341 | 34.52% |
| CVX250321P00100000 | 2024-09-09 11:33AM EDT | 100.00 | 0.75 | 0.59 | 0.82 | 0.00 | - | 1 | 74 | 31.03% |
| CVX250321P00105000 | 2024-09-11 2:37PM EDT | 105.00 | 1.10 | 0.87 | 1.13 | 0.00 | - | 17 | 619 | 29.59% |
| CVX250321P00110000 | 2024-09-12 10:58AM EDT | 110.00 | 1.49 | 1.42 | 1.58 | -0.11 | -6.88% | 1,000 | 193 | 28.38% |
| CVX250321P00115000 | 2024-09-12 10:15AM EDT | 115.00 | 2.12 | 1.87 | 2.17 | -0.06 | -2.75% | 51 | 211 | 27.14% |
| CVX250321P00120000 | 2024-09-12 3:19PM EDT | 120.00 | 2.87 | 2.75 | 2.97 | -0.18 | -5.90% | 133 | 970 | 26.01% |
| CVX250321P00125000 | 2024-09-12 3:18PM EDT | 125.00 | 4.05 | 3.90 | 4.05 | -0.25 | -5.81% | 66 | 792 | 25.02% |
| CVX250321P00130000 | 2024-09-12 3:43PM EDT | 130.00 | 5.45 | 5.35 | 5.50 | -0.35 | -6.03% | 14 | 2,434 | 24.23% |
| CVX250321P00135000 | 2024-09-12 3:10PM EDT | 135.00 | 7.24 | 6.85 | 7.60 | -0.46 | -5.97% | 44 | 1,412 | 24.20% |
| CVX250321P00140000 | 2024-09-12 3:20PM EDT | 140.00 | 9.65 | 9.40 | 9.60 | -0.45 | -4.46% | 24 | 917 | 22.87% |
| CVX250321P00145000 | 2024-09-11 12:08PM EDT | 145.00 | 13.67 | 12.10 | 12.30 | 0.00 | - | 4 | 1,297 | 22.26% |
| CVX250321P00150000 | 2024-09-12 3:35PM EDT | 150.00 | 15.45 | 14.70 | 15.45 | -2.10 | -11.97% | 2 | 794 | 21.74% |
| CVX250321P00155000 | 2024-09-10 1:17PM EDT | 155.00 | 20.20 | 17.75 | 19.00 | 0.00 | - | 12 | 465 | 21.22% |
| CVX250321P00160000 | 2024-09-12 3:09PM EDT | 160.00 | 22.93 | 22.10 | 23.00 | -2.59 | -10.15% | 1 | 460 | 21.04% |
| CVX250321P00165000 | 2024-08-21 3:02PM EDT | 165.00 | 21.50 | 25.85 | 27.35 | 0.00 | - | 1 | 711 | 21.20% |
| CVX250321P00170000 | 2024-08-28 3:18PM EDT | 170.00 | 25.10 | 30.55 | 32.70 | 0.00 | - | 6 | 213 | 25.14% |
| CVX250321P00175000 | 2024-08-22 12:02PM EDT | 175.00 | 29.45 | 35.70 | 36.40 | 0.00 | - | 10 | 69 | 20.53% |
| CVX250321P00180000 | 2024-09-04 10:17AM EDT | 180.00 | 35.55 | 39.45 | 42.90 | 0.00 | - | 2 | 1 | 30.59% |
| CVX250321P00185000 | 2024-05-09 12:49PM EDT | 185.00 | 24.90 | 28.00 | 31.25 | 0.00 | - | 6 | 7 | 0.00% |
| CVX250321P00190000 | 2024-07-17 9:40AM EDT | 190.00 | 31.90 | 43.55 | 47.50 | 0.00 | - | - | 5 | 0.00% |
| CVX250321P00195000 | 2024-07-31 10:39AM EDT | 195.00 | 35.50 | 45.25 | 49.10 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250321P00200000 | 2024-08-29 3:09PM EDT | 200.00 | 52.10 | 59.40 | 62.95 | 0.00 | - | 1 | 0 | 38.86% |
| CVX250321P00210000 | 2024-08-20 3:48PM EDT | 210.00 | 64.53 | 69.15 | 72.80 | 0.00 | - | 3 | 0 | 41.63% |
| CVX250321P00240000 | 2024-08-19 3:49PM EDT | 240.00 | 93.42 | 99.55 | 102.40 | 0.00 | - | 1 | 0 | 48.34% |
© 2024 Yahoo. All rights reserved.