Chevron Corporation (CVX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00070000 | 2024-02-14 4:26PM EDT | 70.00 | 80.80 | 84.50 | 88.05 | 0.00 | - | 6 | 3 | 98.68% |
| CVX240621C00075000 | 2023-05-12 1:01PM EDT | 75.00 | 81.06 | 83.95 | 85.35 | 0.00 | - | - | 0 | 123.73% |
| CVX240621C00080000 | 2023-08-16 1:19PM EDT | 80.00 | 79.80 | 86.20 | 88.40 | 0.00 | - | 10 | 0 | 188.75% |
| CVX240621C00085000 | 2023-09-05 9:39AM EDT | 85.00 | 82.98 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CVX240621C00090000 | 2024-04-10 11:24AM EDT | 90.00 | 71.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240621C00095000 | 2024-02-14 4:45PM EDT | 95.00 | 55.65 | 59.10 | 63.80 | 0.00 | - | 5 | 0 | 78.91% |
| CVX240621C00100000 | 2024-04-02 10:01AM EDT | 100.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240621C00105000 | 2024-02-08 12:42PM EDT | 105.00 | 47.75 | 45.15 | 47.85 | 0.00 | - | 3 | 15 | 0.00% |
| CVX240621C00110000 | 2024-02-22 10:47AM EDT | 110.00 | 46.27 | 44.25 | 47.30 | 0.00 | - | 1 | 349 | 0.00% |
| CVX240621C00115000 | 2024-03-01 11:13AM EDT | 115.00 | 38.75 | 42.50 | 45.10 | 0.00 | - | 1 | 1,516 | 53.69% |
| CVX240621C00120000 | 2024-04-11 12:11PM EDT | 120.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVX240621C00125000 | 2024-04-11 11:24AM EDT | 125.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240621C00130000 | 2024-03-22 10:07AM EDT | 130.00 | 26.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240621C00135000 | 2024-04-15 11:01AM EDT | 135.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240621C00140000 | 2024-04-15 10:06AM EDT | 140.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240621C00145000 | 2024-04-15 1:22PM EDT | 145.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX240621C00150000 | 2024-04-15 3:55PM EDT | 150.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CVX240621C00155000 | 2024-04-15 3:18PM EDT | 155.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 0.00% |
| CVX240621C00160000 | 2024-04-15 3:59PM EDT | 160.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 0.78% |
| CVX240621C00165000 | 2024-04-15 3:59PM EDT | 165.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 3.13% |
| CVX240621C00170000 | 2024-04-15 3:43PM EDT | 170.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 914 | 0 | 3.13% |
| CVX240621C00175000 | 2024-04-15 3:40PM EDT | 175.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 6.25% |
| CVX240621C00180000 | 2024-04-15 3:49PM EDT | 180.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,632 | 0 | 6.25% |
| CVX240621C00185000 | 2024-04-15 3:34PM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 6.25% |
| CVX240621C00190000 | 2024-04-15 11:23AM EDT | 190.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX240621C00195000 | 2024-04-11 9:47AM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX240621C00200000 | 2024-04-15 2:17PM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CVX240621C00210000 | 2024-04-12 12:48PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVX240621C00220000 | 2024-04-15 3:12PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX240621C00230000 | 2024-04-12 3:26PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVX240621C00240000 | 2024-01-12 2:48PM EDT | 240.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 218 | 43.51% |
| CVX240621C00250000 | 2024-01-25 11:56AM EDT | 250.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 30 | 718 | 48.88% |
| CVX240621C00260000 | 2024-01-22 3:11PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 533 | 44.34% |
| CVX240621C00270000 | 2023-12-29 11:36AM EDT | 270.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 2 | 475 | 50.39% |
| CVX240621C00280000 | 2024-04-03 2:01PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00070000 | 2024-04-12 11:50AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX240621P00075000 | 2024-04-05 2:47PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVX240621P00080000 | 2024-01-30 3:52PM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 291 | 67.19% |
| CVX240621P00085000 | 2024-04-05 2:48PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX240621P00090000 | 2024-04-15 10:32AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVX240621P00095000 | 2024-04-05 10:36AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CVX240621P00100000 | 2024-04-05 3:26PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| CVX240621P00105000 | 2024-04-02 10:15AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| CVX240621P00110000 | 2024-04-15 11:56AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX240621P00115000 | 2024-04-12 3:29PM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVX240621P00120000 | 2024-04-15 10:40AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVX240621P00125000 | 2024-04-12 10:22AM EDT | 125.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CVX240621P00130000 | 2024-04-15 2:32PM EDT | 130.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| CVX240621P00135000 | 2024-04-15 11:58AM EDT | 135.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| CVX240621P00140000 | 2024-04-15 3:35PM EDT | 140.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| CVX240621P00145000 | 2024-04-15 2:55PM EDT | 145.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| CVX240621P00150000 | 2024-04-15 3:51PM EDT | 150.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 3.13% |
| CVX240621P00155000 | 2024-04-15 3:52PM EDT | 155.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.78% |
| CVX240621P00160000 | 2024-04-15 3:58PM EDT | 160.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| CVX240621P00165000 | 2024-04-15 3:18PM EDT | 165.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240621P00170000 | 2024-04-15 10:07AM EDT | 170.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX240621P00175000 | 2024-04-10 3:31PM EDT | 175.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX240621P00180000 | 2024-04-15 10:07AM EDT | 180.00 | 21.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX240621P00185000 | 2024-03-01 1:53PM EDT | 185.00 | 31.75 | 26.45 | 29.10 | 0.00 | - | 2 | 0 | 33.95% |
| CVX240621P00190000 | 2023-09-21 11:11AM EDT | 190.00 | 26.30 | 27.15 | 27.60 | 0.00 | - | 2 | 96 | 0.00% |
| CVX240621P00195000 | 2023-10-19 11:33AM EDT | 195.00 | 28.70 | 49.45 | 51.40 | 0.00 | - | 2 | 0 | 93.26% |
| CVX240621P00200000 | 2023-06-13 10:55AM EDT | 200.00 | 41.51 | 41.55 | 42.45 | 0.00 | - | 2 | 10 | 22.95% |
| CVX240621P00210000 | 2023-08-18 10:58AM EDT | 210.00 | 49.40 | 42.40 | 44.55 | 0.00 | - | 202 | 0 | 0.00% |
| CVX240621P00220000 | 2023-03-07 1:20PM EDT | 220.00 | 54.95 | 53.85 | 55.00 | 0.00 | - | 8 | 72 | 0.00% |
| CVX240621P00230000 | 2023-10-02 2:01PM EDT | 230.00 | 64.20 | 85.60 | 87.85 | 0.00 | - | - | 0 | 125.76% |
| CVX240621P00250000 | 2023-11-16 11:44AM EDT | 250.00 | 108.35 | 99.55 | 101.50 | 0.00 | - | 1 | 0 | 110.74% |
| CVX240621P00260000 | 2023-01-11 1:41PM EDT | 260.00 | 85.60 | 88.05 | 90.10 | 0.00 | - | - | 1 | 0.00% |
| CVX240621P00270000 | 2023-06-21 12:58PM EDT | 270.00 | 114.18 | 110.80 | 112.90 | 0.00 | - | 1 | 0 | 63.38% |
| CVX240621P00280000 | 2024-02-15 4:51PM EDT | 280.00 | 125.20 | 122.00 | 126.85 | 0.00 | - | 15 | 0 | 86.65% |
© 2024 Yahoo. All rights reserved.