Chevron Corporation (CVX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241011C00120000 | 2024-10-01 10:20AM EDT | 120.00 | 31.10 | 29.10 | 32.15 | +1.75 | +5.96% | 5 | 40 | 147.66% |
| CVX241011C00125000 | 2024-09-12 2:41PM EDT | 125.00 | 15.10 | 24.60 | 27.15 | 0.00 | - | - | 0 | 75.59% |
| CVX241011C00130000 | 2024-09-30 10:09AM EDT | 130.00 | 15.85 | 20.65 | 22.00 | 0.00 | - | 1 | 28 | 84.03% |
| CVX241011C00135000 | 2024-09-30 3:35PM EDT | 135.00 | 16.65 | 14.90 | 17.10 | +4.50 | +37.04% | 1 | 54 | 55.27% |
| CVX241011C00138000 | 2024-09-27 10:48AM EDT | 138.00 | 8.15 | 11.75 | 14.80 | 0.00 | - | 1 | 1 | 55.66% |
| CVX241011C00139000 | 2024-09-26 9:51AM EDT | 139.00 | 4.52 | 11.05 | 12.15 | 0.00 | - | - | 3 | 48.63% |
| CVX241011C00140000 | 2024-10-04 1:53PM EDT | 140.00 | 11.34 | 10.80 | 12.00 | -0.85 | -6.97% | 3 | 289 | 52.15% |
| CVX241011C00141000 | 2024-10-04 1:54PM EDT | 141.00 | 10.32 | 8.90 | 11.15 | -0.56 | -5.15% | 9 | 51 | 64.16% |
| CVX241011C00142000 | 2024-10-04 1:55PM EDT | 142.00 | 9.48 | 8.90 | 10.10 | +1.95 | +25.90% | 8 | 30 | 59.08% |
| CVX241011C00143000 | 2024-10-04 10:33AM EDT | 143.00 | 8.39 | 7.90 | 9.20 | -1.35 | -13.86% | 18 | 55 | 56.69% |
| CVX241011C00144000 | 2024-10-04 3:42PM EDT | 144.00 | 6.87 | 7.00 | 8.20 | -0.55 | -7.41% | 7 | 127 | 52.39% |
| CVX241011C00145000 | 2024-10-04 1:58PM EDT | 145.00 | 6.46 | 6.10 | 7.25 | -0.82 | -11.26% | 48 | 376 | 48.83% |
| CVX241011C00146000 | 2024-10-04 3:54PM EDT | 146.00 | 5.17 | 5.25 | 6.45 | -1.28 | -19.84% | 35 | 184 | 47.36% |
| CVX241011C00147000 | 2024-10-04 3:46PM EDT | 147.00 | 4.42 | 4.45 | 4.85 | -0.88 | -16.60% | 42 | 137 | 33.57% |
| CVX241011C00148000 | 2024-10-04 3:45PM EDT | 148.00 | 3.63 | 3.75 | 4.75 | -1.14 | -23.90% | 157 | 284 | 41.82% |
| CVX241011C00149000 | 2024-10-04 3:47PM EDT | 149.00 | 2.89 | 3.05 | 3.80 | -1.01 | -25.90% | 133 | 329 | 37.13% |
| CVX241011C00150000 | 2024-10-04 3:59PM EDT | 150.00 | 2.42 | 2.45 | 2.54 | -0.84 | -25.77% | 860 | 896 | 27.95% |
| CVX241011C00152500 | 2024-10-04 3:59PM EDT | 152.50 | 1.30 | 1.29 | 1.44 | -0.60 | -31.58% | 1,818 | 886 | 28.49% |
| CVX241011C00155000 | 2024-10-04 3:59PM EDT | 155.00 | 0.64 | 0.61 | 0.67 | -0.45 | -41.28% | 5,375 | 2,642 | 27.69% |
| CVX241011C00157500 | 2024-10-04 3:59PM EDT | 157.50 | 0.29 | 0.29 | 0.34 | -0.35 | -54.69% | 1,820 | 1,052 | 29.15% |
| CVX241011C00160000 | 2024-10-04 3:56PM EDT | 160.00 | 0.15 | 0.13 | 0.18 | -0.23 | -60.53% | 680 | 585 | 30.96% |
| CVX241011C00162500 | 2024-10-04 3:57PM EDT | 162.50 | 0.09 | 0.07 | 0.10 | -0.14 | -60.87% | 135 | 193 | 33.01% |
| CVX241011C00165000 | 2024-10-04 3:53PM EDT | 165.00 | 0.01 | 0.01 | 0.07 | -0.16 | -94.12% | 147 | 1,888 | 36.13% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241011P00110000 | 2024-09-30 2:54PM EDT | 110.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 5 | 15 | 104.69% |
| CVX241011P00115000 | 2024-09-30 1:30PM EDT | 115.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 9 | 92.58% |
| CVX241011P00120000 | 2024-09-11 10:49AM EDT | 120.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | - | 2 | 99.32% |
| CVX241011P00125000 | 2024-10-03 1:59PM EDT | 125.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 10 | 198 | 66.80% |
| CVX241011P00130000 | 2024-10-01 3:12PM EDT | 130.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 23 | 163 | 55.08% |
| CVX241011P00132000 | 2024-09-26 3:45PM EDT | 132.00 | 0.34 | 0.01 | 0.10 | +0.08 | +30.77% | 15 | 19 | 53.71% |
| CVX241011P00133000 | 2024-10-03 1:35PM EDT | 133.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | 5 | 20 | 53.52% |
| CVX241011P00134000 | 2024-10-01 11:03AM EDT | 134.00 | 0.09 | 0.02 | 0.14 | 0.00 | - | 4 | 17 | 51.56% |
| CVX241011P00135000 | 2024-10-04 3:56PM EDT | 135.00 | 0.07 | 0.05 | 0.15 | -0.01 | -12.50% | 5 | 238 | 49.41% |
| CVX241011P00136000 | 2024-10-02 10:36AM EDT | 136.00 | 0.36 | 0.02 | 0.16 | 0.00 | - | 1 | 85 | 47.27% |
| CVX241011P00137000 | 2024-10-04 3:10PM EDT | 137.00 | 0.09 | 0.04 | 0.14 | -0.01 | -10.00% | 4 | 115 | 43.36% |
| CVX241011P00138000 | 2024-10-01 12:53PM EDT | 138.00 | 0.13 | 0.04 | 0.12 | -0.04 | -23.53% | 2 | 46 | 39.45% |
| CVX241011P00139000 | 2024-10-04 3:57PM EDT | 139.00 | 0.12 | 0.09 | 0.12 | -0.05 | -29.41% | 115 | 111 | 36.82% |
| CVX241011P00140000 | 2024-10-04 3:57PM EDT | 140.00 | 0.13 | 0.10 | 0.15 | -0.04 | -23.53% | 76 | 322 | 35.74% |
| CVX241011P00141000 | 2024-10-04 3:58PM EDT | 141.00 | 0.16 | 0.06 | 0.20 | -0.08 | -33.33% | 88 | 77 | 35.16% |
| CVX241011P00142000 | 2024-10-04 3:56PM EDT | 142.00 | 0.19 | 0.17 | 0.22 | -0.07 | -26.92% | 86 | 99 | 32.96% |
| CVX241011P00143000 | 2024-10-04 3:58PM EDT | 143.00 | 0.24 | 0.18 | 0.27 | -0.05 | -17.24% | 3,149 | 116 | 31.59% |
| CVX241011P00144000 | 2024-10-04 3:51PM EDT | 144.00 | 0.30 | 0.26 | 0.34 | -0.10 | -25.00% | 78 | 276 | 30.42% |
| CVX241011P00145000 | 2024-10-04 3:57PM EDT | 145.00 | 0.43 | 0.36 | 0.45 | -0.04 | -8.51% | 87 | 957 | 29.64% |
| CVX241011P00146000 | 2024-10-04 3:56PM EDT | 146.00 | 0.57 | 0.45 | 0.57 | -0.06 | -9.52% | 221 | 1,121 | 28.49% |
| CVX241011P00147000 | 2024-10-04 3:59PM EDT | 147.00 | 0.76 | 0.64 | 0.75 | -0.02 | -2.56% | 263 | 510 | 27.78% |
| CVX241011P00148000 | 2024-10-04 3:56PM EDT | 148.00 | 0.93 | 0.87 | 1.07 | -0.08 | -7.92% | 297 | 214 | 28.42% |
| CVX241011P00149000 | 2024-10-04 3:59PM EDT | 149.00 | 1.25 | 1.19 | 1.25 | +0.02 | +1.63% | 284 | 264 | 26.10% |
| CVX241011P00150000 | 2024-10-04 3:59PM EDT | 150.00 | 1.66 | 1.56 | 1.64 | -0.03 | -1.78% | 724 | 378 | 25.86% |
| CVX241011P00152500 | 2024-10-04 3:59PM EDT | 152.50 | 3.01 | 2.91 | 2.99 | +0.11 | +3.79% | 339 | 380 | 25.64% |
| CVX241011P00155000 | 2024-10-04 1:18PM EDT | 155.00 | 4.30 | 3.80 | 5.40 | -0.30 | -6.52% | 10 | 112 | 35.35% |
| CVX241011P00160000 | 2024-09-30 9:41AM EDT | 160.00 | 15.35 | 8.35 | 9.60 | 0.00 | - | 2 | 0 | 36.23% |
© 2024 Yahoo. All rights reserved.