Chevron Corporation (CVX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524C00135000 | 2024-04-25 12:33PM EDT | 135.00 | 30.31 | 25.80 | 26.95 | 0.00 | - | - | 5 | 49.61% |
| CVX240524C00145000 | 2024-04-18 11:34AM EDT | 145.00 | 13.95 | 16.30 | 17.05 | 0.00 | - | - | 3 | 34.96% |
| CVX240524C00150000 | 2024-05-01 11:36AM EDT | 150.00 | 10.04 | 11.20 | 11.95 | 0.00 | - | 10 | 27 | 25.42% |
| CVX240524C00155000 | 2024-05-01 1:28PM EDT | 155.00 | 5.73 | 7.00 | 7.15 | 0.00 | - | 2 | 173 | 18.84% |
| CVX240524C00160000 | 2024-05-02 1:19PM EDT | 160.00 | 3.50 | 3.40 | 3.55 | +0.72 | +25.90% | 29 | 202 | 17.65% |
| CVX240524C00165000 | 2024-05-02 1:30PM EDT | 165.00 | 1.33 | 1.26 | 1.31 | +0.28 | +26.67% | 80 | 380 | 16.94% |
| CVX240524C00170000 | 2024-05-02 12:20PM EDT | 170.00 | 0.38 | 0.37 | 0.41 | +0.06 | +18.75% | 6 | 562 | 17.46% |
| CVX240524C00175000 | 2024-05-02 10:50AM EDT | 175.00 | 0.12 | 0.11 | 0.14 | +0.01 | +9.09% | 1 | 699 | 18.90% |
| CVX240524C00180000 | 2024-05-01 12:47PM EDT | 180.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2 | 65 | 21.39% |
| CVX240524C00185000 | 2024-04-29 3:40PM EDT | 185.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 7 | 14 | 23.93% |
| CVX240524C00190000 | 2024-04-23 9:47AM EDT | 190.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | - | 10 | 32.91% |
| CVX240524C00195000 | 2024-04-11 11:10AM EDT | 195.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | - | 400 | 37.21% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524P00130000 | 2024-04-29 3:42PM EDT | 130.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 43.85% |
| CVX240524P00135000 | 2024-04-23 3:54PM EDT | 135.00 | 0.09 | 0.04 | 0.06 | 0.00 | - | 1 | 10 | 32.42% |
| CVX240524P00140000 | 2024-04-30 1:54PM EDT | 140.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 10 | 60 | 28.71% |
| CVX240524P00145000 | 2024-05-01 2:56PM EDT | 145.00 | 0.23 | 0.16 | 0.19 | 0.00 | - | 123 | 357 | 25.39% |
| CVX240524P00150000 | 2024-05-02 11:21AM EDT | 150.00 | 0.52 | 0.41 | 0.45 | -0.23 | -30.67% | 192 | 268 | 23.07% |
| CVX240524P00155000 | 2024-05-02 11:28AM EDT | 155.00 | 1.34 | 1.16 | 1.20 | -0.31 | -18.79% | 10 | 321 | 22.02% |
| CVX240524P00160000 | 2024-05-02 12:43PM EDT | 160.00 | 3.26 | 2.91 | 3.05 | -0.21 | -6.05% | 11 | 255 | 22.83% |
| CVX240524P00165000 | 2024-05-01 11:40AM EDT | 165.00 | 7.61 | 6.00 | 6.10 | 0.00 | - | 6 | 132 | 24.45% |
| CVX240524P00170000 | 2024-04-26 1:40PM EDT | 170.00 | 7.15 | 10.15 | 10.50 | 0.00 | - | 10 | 21 | 30.21% |
| CVX240524P00175000 | 2024-04-26 1:40PM EDT | 175.00 | 11.33 | 14.75 | 15.35 | 0.00 | - | 10 | 13 | 37.31% |
© 2024 Yahoo. All rights reserved.