Chevron Corporation (CVX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00085000 | 2024-03-13 9:32AM EDT | 85.00 | 69.90 | 76.60 | 79.95 | 0.00 | - | - | 3 | 0.00% |
| CVX240517C00100000 | 2024-04-24 12:22PM EDT | 100.00 | 63.29 | 64.20 | 67.30 | 0.00 | - | 1 | 1 | 144.34% |
| CVX240517C00115000 | 2024-03-07 1:04PM EDT | 115.00 | 36.40 | 45.25 | 48.85 | 0.00 | - | 1 | 8 | 0.00% |
| CVX240517C00120000 | 2024-04-05 3:19PM EDT | 120.00 | 41.80 | 44.35 | 47.45 | 0.00 | - | 1 | 16 | 103.30% |
| CVX240517C00125000 | 2024-03-18 9:55AM EDT | 125.00 | 31.25 | 30.20 | 34.05 | 0.00 | - | 1 | 65 | 0.00% |
| CVX240517C00130000 | 2024-04-26 11:23AM EDT | 130.00 | 34.30 | 35.10 | 37.50 | -0.48 | -1.38% | 1 | 180 | 60.55% |
| CVX240517C00135000 | 2024-04-26 3:30PM EDT | 135.00 | 31.00 | 30.30 | 32.45 | +2.45 | +8.58% | 9 | 265 | 54.59% |
| CVX240517C00140000 | 2024-04-26 10:34AM EDT | 140.00 | 25.00 | 25.05 | 27.30 | -0.44 | -1.73% | 6 | 1,796 | 61.72% |
| CVX240517C00145000 | 2024-04-24 3:55PM EDT | 145.00 | 19.31 | 20.45 | 22.55 | 0.00 | - | 2 | 761 | 55.25% |
| CVX240517C00150000 | 2024-04-26 3:50PM EDT | 150.00 | 16.75 | 15.85 | 17.15 | +1.43 | +9.33% | 20 | 1,857 | 41.28% |
| CVX240517C00155000 | 2024-04-26 3:28PM EDT | 155.00 | 12.00 | 11.40 | 11.85 | +0.70 | +6.19% | 82 | 2,999 | 28.86% |
| CVX240517C00160000 | 2024-04-26 3:57PM EDT | 160.00 | 7.20 | 6.90 | 7.85 | +0.25 | +3.60% | 134 | 13,368 | 27.42% |
| CVX240517C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 3.65 | 3.55 | 3.70 | -0.02 | -0.54% | 1,297 | 12,523 | 20.44% |
| CVX240517C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 1.47 | 1.40 | 1.53 | -0.28 | -16.00% | 928 | 13,558 | 19.73% |
| CVX240517C00175000 | 2024-04-26 3:59PM EDT | 175.00 | 0.48 | 0.45 | 0.49 | -0.20 | -29.41% | 285 | 2,591 | 19.36% |
| CVX240517C00180000 | 2024-04-26 3:54PM EDT | 180.00 | 0.14 | 0.13 | 0.16 | -0.09 | -39.13% | 68 | 1,730 | 20.22% |
| CVX240517C00185000 | 2024-04-26 1:38PM EDT | 185.00 | 0.03 | 0.04 | 0.06 | -0.06 | -66.67% | 22 | 1,050 | 21.68% |
| CVX240517C00190000 | 2024-04-23 10:23AM EDT | 190.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 251 | 24.81% |
| CVX240517C00195000 | 2024-04-11 9:31AM EDT | 195.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 120 | 36.52% |
| CVX240517C00200000 | 2024-04-25 1:57PM EDT | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 66 | 41.11% |
| CVX240517C00210000 | 2024-02-22 4:09PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 37.11% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00075000 | 2024-04-08 9:32AM EDT | 75.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 137.89% |
| CVX240517P00080000 | 2024-03-07 3:08PM EDT | 80.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 8 | 8 | 122.27% |
| CVX240517P00085000 | 2024-03-07 3:07PM EDT | 85.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 7 | 9 | 112.89% |
| CVX240517P00090000 | 2024-02-15 1:06PM EDT | 90.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 6 | 1,200 | 106.25% |
| CVX240517P00095000 | 2024-01-26 12:50PM EDT | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 99.61% |
| CVX240517P00100000 | 2024-04-11 10:45AM EDT | 100.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 5 | 91.99% |
| CVX240517P00105000 | 2024-02-13 4:49PM EDT | 105.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 8 | 8 | 84.96% |
| CVX240517P00110000 | 2024-04-02 9:32AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 37 | 64.45% |
| CVX240517P00115000 | 2024-04-08 3:43PM EDT | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,027 | 50.00% |
| CVX240517P00120000 | 2024-04-25 1:32PM EDT | 120.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 272 | 61.33% |
| CVX240517P00125000 | 2024-04-26 11:11AM EDT | 125.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 15 | 420 | 48.44% |
| CVX240517P00130000 | 2024-04-25 12:15PM EDT | 130.00 | 0.07 | 0.01 | 0.17 | 0.00 | - | 1 | 665 | 51.76% |
| CVX240517P00135000 | 2024-04-26 1:54PM EDT | 135.00 | 0.02 | 0.02 | 0.15 | -0.05 | -71.43% | 14 | 973 | 43.95% |
| CVX240517P00140000 | 2024-04-26 3:55PM EDT | 140.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 99 | 4,331 | 32.42% |
| CVX240517P00145000 | 2024-04-26 3:23PM EDT | 145.00 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 359 | 4,409 | 28.13% |
| CVX240517P00150000 | 2024-04-26 3:45PM EDT | 150.00 | 0.17 | 0.16 | 0.18 | -0.16 | -48.48% | 640 | 4,934 | 24.95% |
| CVX240517P00155000 | 2024-04-26 3:59PM EDT | 155.00 | 0.45 | 0.44 | 0.47 | -0.38 | -45.78% | 924 | 7,402 | 23.07% |
| CVX240517P00160000 | 2024-04-26 3:57PM EDT | 160.00 | 1.26 | 1.29 | 1.35 | -0.76 | -37.62% | 801 | 6,193 | 22.73% |
| CVX240517P00165000 | 2024-04-26 3:20PM EDT | 165.00 | 3.00 | 3.15 | 3.25 | -1.15 | -27.71% | 297 | 891 | 23.24% |
| CVX240517P00170000 | 2024-04-26 3:54PM EDT | 170.00 | 6.26 | 5.60 | 6.50 | -1.22 | -16.31% | 2 | 225 | 25.66% |
| CVX240517P00175000 | 2024-04-25 3:02PM EDT | 175.00 | 11.55 | 9.95 | 11.40 | 0.00 | - | 5 | 114 | 35.16% |
| CVX240517P00180000 | 2024-03-28 2:17PM EDT | 180.00 | 21.85 | 14.40 | 16.40 | 0.00 | - | 5 | 5 | 43.97% |
| CVX240517P00200000 | 2024-03-27 9:31AM EDT | 200.00 | 44.89 | 34.95 | 38.85 | 0.00 | - | 7 | 7 | 77.59% |
© 2024 Yahoo. All rights reserved.