Chevron Corporation (CVX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
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 | 23.60 | 27.70 | +0.67 | +2.71% | 20 | 22 | 229.30% |
| CVX240503C00140000 | 2024-04-04 2:29PM EDT | 140.00 | 21.55 | 19.10 | 22.50 | 0.00 | - | 5 | 6 | 90.23% |
| CVX240503C00145000 | 2024-04-26 10:38AM EDT | 145.00 | 15.47 | 14.00 | 15.95 | -3.98 | -20.46% | 5 | 8 | 86.33% |
| CVX240503C00146000 | 2024-04-19 9:52AM EDT | 146.00 | 13.90 | 12.75 | 16.25 | 0.00 | - | 1 | 12 | 140.19% |
| CVX240503C00147000 | 2024-04-22 1:50PM EDT | 147.00 | 15.60 | 13.30 | 14.00 | 0.00 | - | 1 | 3 | 80.57% |
| CVX240503C00148000 | 2024-04-16 2:21PM EDT | 148.00 | 8.75 | 12.35 | 14.40 | 0.00 | - | 1 | 10 | 95.12% |
| CVX240503C00149000 | 2024-04-19 10:19AM EDT | 149.00 | 11.50 | 9.80 | 13.65 | 0.00 | - | 4 | 23 | 132.72% |
| CVX240503C00150000 | 2024-05-02 9:32AM EDT | 150.00 | 11.50 | 8.60 | 12.70 | +0.66 | +6.09% | 1 | 26 | 127.15% |
| CVX240503C00152500 | 2024-04-30 10:36AM EDT | 152.50 | 10.80 | 6.25 | 10.20 | 0.00 | - | 1 | 38 | 109.33% |
| CVX240503C00155000 | 2024-05-02 12:27PM EDT | 155.00 | 5.74 | 5.10 | 6.35 | +0.44 | +8.30% | 6 | 83 | 53.86% |
| CVX240503C00157500 | 2024-05-02 2:45PM EDT | 157.50 | 3.78 | 2.97 | 3.85 | +1.43 | +60.85% | 86 | 306 | 38.09% |
| CVX240503C00160000 | 2024-05-02 3:36PM EDT | 160.00 | 1.31 | 1.10 | 1.21 | +0.27 | +25.96% | 609 | 1,507 | 16.72% |
| CVX240503C00162500 | 2024-05-02 3:57PM EDT | 162.50 | 0.17 | 0.16 | 0.18 | -0.11 | -39.29% | 1,030 | 1,560 | 15.87% |
| CVX240503C00165000 | 2024-05-02 3:51PM EDT | 165.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 582 | 2,041 | 19.34% |
| CVX240503C00167500 | 2024-05-02 3:58PM EDT | 167.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 363 | 1,194 | 26.56% |
| CVX240503C00170000 | 2024-05-02 3:44PM EDT | 170.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 71 | 1,915 | 37.89% |
| CVX240503C00172500 | 2024-05-02 2:35PM EDT | 172.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 271 | 822 | 41.80% |
| CVX240503C00175000 | 2024-05-01 2:23PM EDT | 175.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 698 | 45.31% |
| 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 | 1.24 | 0.00 | - | 1 | 35 | 153.52% |
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 | 0.61 | 0.00 | - | - | 10 | 191.41% |
| CVX240503P00130000 | 2024-04-26 3:59PM EDT | 130.00 | 0.02 | 0.00 | 0.80 | 0.00 | - | 31 | 29 | 175.20% |
| 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 | 0.00 | 0.50 | 0.00 | - | 50 | 46 | 102.73% |
| CVX240503P00143000 | 2024-05-02 11:09AM EDT | 143.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 135 | 42 | 60.94% |
| CVX240503P00144000 | 2024-04-30 9:45AM EDT | 144.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 334 | 116.50% |
| CVX240503P00145000 | 2024-05-02 1:24PM EDT | 145.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 35 | 192 | 60.55% |
| CVX240503P00146000 | 2024-05-01 2:48PM EDT | 146.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 56 | 53.13% |
| CVX240503P00147000 | 2024-05-02 11:00AM EDT | 147.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 124 | 54.69% |
| CVX240503P00148000 | 2024-04-26 9:30AM EDT | 148.00 | 0.01 | 0.00 | 1.27 | -0.05 | -83.33% | 3 | 19 | 94.73% |
| CVX240503P00149000 | 2024-05-02 11:33AM EDT | 149.00 | 0.02 | 0.01 | 0.24 | -0.01 | -33.33% | 2 | 52 | 60.16% |
| CVX240503P00150000 | 2024-05-02 10:29AM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 27 | 457 | 41.41% |
| CVX240503P00152500 | 2024-05-02 3:33PM EDT | 152.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 33 | 437 | 34.77% |
| CVX240503P00155000 | 2024-05-02 3:02PM EDT | 155.00 | 0.03 | 0.00 | 0.03 | -0.08 | -72.73% | 184 | 534 | 25.39% |
| CVX240503P00157500 | 2024-05-02 3:52PM EDT | 157.50 | 0.06 | 0.04 | 0.07 | -0.31 | -83.78% | 420 | 1,022 | 18.75% |
| CVX240503P00160000 | 2024-05-02 3:57PM EDT | 160.00 | 0.44 | 0.43 | 0.48 | -0.81 | -64.80% | 565 | 2,249 | 16.72% |
| CVX240503P00162500 | 2024-05-02 3:33PM EDT | 162.50 | 1.59 | 1.72 | 2.14 | -1.42 | -47.18% | 118 | 945 | 21.39% |
| CVX240503P00165000 | 2024-05-02 2:50PM EDT | 165.00 | 3.75 | 3.45 | 5.45 | -1.50 | -28.57% | 63 | 414 | 58.55% |
| CVX240503P00167500 | 2024-05-02 10:58AM EDT | 167.50 | 6.75 | 5.60 | 8.10 | -1.40 | -17.18% | 15 | 129 | 78.27% |
| CVX240503P00170000 | 2024-05-01 3:44PM EDT | 170.00 | 10.65 | 8.95 | 10.20 | 0.00 | - | 20 | 5 | 57.32% |
| CVX240503P00172500 | 2024-04-29 1:42PM EDT | 172.50 | 6.00 | 10.40 | 13.55 | 0.00 | - | 2 | 0 | 62.11% |
| CVX240503P00175000 | 2024-04-22 11:40AM EDT | 175.00 | 13.80 | 12.95 | 15.90 | 0.00 | - | - | 0 | 67.77% |
© 2024 Yahoo. All rights reserved.