Chevron Corporation (CVX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240531C00135000 | 2024-04-19 3:10PM EDT | 135.00 | 25.50 | 25.25 | 26.65 | 0.00 | - | 1 | 4 | 46.58% |
| CVX240531C00145000 | 2024-04-29 2:32PM EDT | 145.00 | 21.60 | 15.45 | 16.60 | 0.00 | - | 1 | 9 | 31.08% |
| CVX240531C00150000 | 2024-05-01 11:36AM EDT | 150.00 | 10.22 | 10.60 | 11.45 | 0.00 | - | 10 | 10 | 22.07% |
| CVX240531C00155000 | 2024-05-01 3:56PM EDT | 155.00 | 6.30 | 6.70 | 6.90 | 0.00 | - | 21 | 41 | 17.87% |
| CVX240531C00160000 | 2024-05-02 11:19AM EDT | 160.00 | 3.55 | 3.45 | 3.60 | +0.21 | +6.29% | 84 | 212 | 17.44% |
| CVX240531C00165000 | 2024-05-02 11:21AM EDT | 165.00 | 1.53 | 1.44 | 1.50 | +0.25 | +19.53% | 21 | 507 | 17.05% |
| CVX240531C00170000 | 2024-05-02 11:21AM EDT | 170.00 | 0.54 | 0.50 | 0.54 | +0.04 | +8.00% | 42 | 519 | 17.36% |
| CVX240531C00175000 | 2024-05-01 12:09PM EDT | 175.00 | 0.20 | 0.17 | 0.19 | +0.02 | +11.11% | 1 | 299 | 18.16% |
| CVX240531C00180000 | 2024-04-30 3:35PM EDT | 180.00 | 0.12 | 0.06 | 0.08 | 0.00 | - | 3 | 174 | 19.63% |
| CVX240531C00185000 | 2024-05-01 9:49AM EDT | 185.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 36 | 22.07% |
| CVX240531C00190000 | 2024-04-30 10:04AM EDT | 190.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 15 | 23 | 30.96% |
| CVX240531C00200000 | 2024-04-12 3:29PM EDT | 200.00 | 0.40 | 0.00 | 0.13 | 0.00 | - | - | 15 | 36.67% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240531P00140000 | 2024-05-02 9:59AM EDT | 140.00 | 0.14 | 0.13 | 0.16 | +0.01 | +7.69% | 3 | 18 | 26.66% |
| CVX240531P00145000 | 2024-05-01 3:20PM EDT | 145.00 | 0.34 | 0.28 | 0.32 | 0.00 | - | 9 | 100 | 24.22% |
| CVX240531P00150000 | 2024-05-02 11:20AM EDT | 150.00 | 0.70 | 0.69 | 0.72 | -0.09 | -11.39% | 17 | 90 | 22.49% |
| CVX240531P00155000 | 2024-05-02 11:06AM EDT | 155.00 | 1.68 | 1.66 | 1.72 | -0.32 | -16.00% | 24 | 179 | 21.90% |
| CVX240531P00160000 | 2024-05-02 9:55AM EDT | 160.00 | 3.70 | 3.60 | 3.70 | -0.50 | -11.90% | 22 | 195 | 22.22% |
| CVX240531P00165000 | 2024-05-01 9:52AM EDT | 165.00 | 7.00 | 6.55 | 6.90 | 0.00 | - | 2 | 85 | 24.01% |
| CVX240531P00175000 | 2024-04-25 3:37PM EDT | 175.00 | 11.39 | 14.95 | 16.45 | 0.00 | - | - | 2 | 37.59% |
© 2024 Yahoo. All rights reserved.