Chevron Corporation (CVX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240920C00075000 | 2024-03-07 4:41PM EDT | 75.00 | 75.40 | 85.05 | 88.75 | 0.00 | - | 5 | 2 | 0.00% |
| CVX240920C00090000 | 2024-02-14 4:46PM EDT | 90.00 | 60.75 | 64.55 | 68.35 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240920C00095000 | 2024-02-14 4:46PM EDT | 95.00 | 55.75 | 59.60 | 63.40 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240920C00100000 | 2024-04-01 11:16AM EDT | 100.00 | 59.10 | 64.00 | 68.50 | 0.00 | - | 2 | 13 | 63.84% |
| CVX240920C00110000 | 2024-03-06 4:00PM EDT | 110.00 | 40.85 | 50.55 | 54.35 | 0.00 | - | 1 | 20 | 0.00% |
| CVX240920C00115000 | 2024-04-24 10:47AM EDT | 115.00 | 48.58 | 49.80 | 54.00 | 0.00 | - | 2 | 19 | 52.37% |
| CVX240920C00120000 | 2024-04-25 3:17PM EDT | 120.00 | 44.77 | 44.40 | 48.70 | -1.24 | -2.70% | 1 | 312 | 46.27% |
| CVX240920C00125000 | 2024-04-09 3:56PM EDT | 125.00 | 38.08 | 40.00 | 44.00 | 0.00 | - | 69 | 217 | 43.35% |
| CVX240920C00130000 | 2024-04-16 2:40PM EDT | 130.00 | 27.15 | 34.85 | 39.00 | 0.00 | - | 189 | 199 | 39.03% |
| CVX240920C00135000 | 2024-04-05 10:32AM EDT | 135.00 | 28.25 | 30.40 | 33.95 | 0.00 | - | 3 | 171 | 34.57% |
| CVX240920C00140000 | 2024-04-25 3:20PM EDT | 140.00 | 27.15 | 25.70 | 29.40 | 0.00 | - | 5 | 158 | 32.09% |
| CVX240920C00145000 | 2024-04-25 3:23PM EDT | 145.00 | 23.30 | 22.95 | 23.85 | 0.00 | - | 6 | 862 | 25.89% |
| CVX240920C00150000 | 2024-04-26 11:58AM EDT | 150.00 | 18.85 | 19.20 | 19.80 | +0.36 | +1.95% | 46 | 1,252 | 24.77% |
| CVX240920C00155000 | 2024-04-26 3:07PM EDT | 155.00 | 15.40 | 15.25 | 15.80 | -0.10 | -0.65% | 6 | 2,638 | 23.07% |
| CVX240920C00160000 | 2024-04-26 3:30PM EDT | 160.00 | 12.13 | 11.95 | 12.90 | +0.28 | +2.36% | 52 | 1,307 | 23.46% |
| CVX240920C00165000 | 2024-04-26 3:55PM EDT | 165.00 | 9.36 | 9.25 | 9.35 | +0.26 | +2.86% | 75 | 1,779 | 21.25% |
| CVX240920C00170000 | 2024-04-26 3:52PM EDT | 170.00 | 6.90 | 6.80 | 6.95 | 0.00 | - | 45 | 2,611 | 20.83% |
| CVX240920C00175000 | 2024-04-26 3:47PM EDT | 175.00 | 5.10 | 4.85 | 5.00 | +0.30 | +6.25% | 721 | 4,240 | 20.44% |
| CVX240920C00180000 | 2024-04-26 3:48PM EDT | 180.00 | 3.51 | 3.40 | 3.50 | +0.06 | +1.74% | 1,031 | 2,365 | 20.15% |
| CVX240920C00185000 | 2024-04-26 1:47PM EDT | 185.00 | 2.21 | 2.14 | 2.46 | -0.21 | -8.68% | 85 | 1,368 | 20.18% |
| CVX240920C00190000 | 2024-04-26 2:18PM EDT | 190.00 | 1.55 | 1.55 | 1.86 | +0.13 | +9.15% | 25 | 948 | 20.84% |
| CVX240920C00195000 | 2024-04-25 3:42PM EDT | 195.00 | 1.06 | 1.00 | 1.13 | 0.00 | - | 2 | 501 | 20.15% |
| CVX240920C00200000 | 2024-04-26 2:16PM EDT | 200.00 | 0.61 | 0.64 | 0.69 | -0.07 | -10.29% | 17 | 406 | 19.81% |
| CVX240920C00210000 | 2024-04-26 3:59PM EDT | 210.00 | 0.25 | 0.25 | 0.28 | +0.06 | +31.58% | 50 | 121 | 19.85% |
| CVX240920C00220000 | 2024-04-25 9:31AM EDT | 220.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 1 | 219 | 20.22% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240920P00075000 | 2024-04-26 1:45PM EDT | 75.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 54 | 503 | 52.54% |
| CVX240920P00080000 | 2024-03-08 1:47PM EDT | 80.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 26 | 51.27% |
| CVX240920P00085000 | 2024-04-12 2:48PM EDT | 85.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 10 | 39 | 49.51% |
| CVX240920P00090000 | 2024-04-23 2:03PM EDT | 90.00 | 0.06 | 0.01 | 0.22 | 0.00 | - | 5 | 49 | 45.65% |
| CVX240920P00095000 | 2024-04-23 2:12PM EDT | 95.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 18 | 3,392 | 41.41% |
| CVX240920P00100000 | 2024-04-23 2:04PM EDT | 100.00 | 0.09 | 0.02 | 0.23 | 0.00 | - | 3 | 491 | 38.77% |
| CVX240920P00105000 | 2024-04-10 3:56PM EDT | 105.00 | 0.10 | 0.04 | 0.27 | -0.02 | -16.67% | 5 | 3,163 | 36.38% |
| CVX240920P00110000 | 2024-04-25 11:16AM EDT | 110.00 | 0.18 | 0.12 | 0.16 | 0.00 | - | 100 | 935 | 30.57% |
| CVX240920P00115000 | 2024-04-22 2:17PM EDT | 115.00 | 0.30 | 0.18 | 0.22 | 0.00 | - | 1 | 666 | 29.00% |
| CVX240920P00120000 | 2024-04-26 9:30AM EDT | 120.00 | 0.30 | 0.28 | 0.31 | -0.25 | -45.45% | 5 | 969 | 27.59% |
| CVX240920P00125000 | 2024-04-25 2:27PM EDT | 125.00 | 0.52 | 0.42 | 0.45 | 0.00 | - | 146 | 1,815 | 26.39% |
| CVX240920P00130000 | 2024-04-24 9:30AM EDT | 130.00 | 0.71 | 0.63 | 0.68 | -0.22 | -23.66% | 1 | 1,489 | 25.46% |
| CVX240920P00135000 | 2024-04-26 3:21PM EDT | 135.00 | 0.92 | 0.95 | 0.98 | -0.11 | -10.68% | 43 | 5,182 | 24.37% |
| CVX240920P00140000 | 2024-04-26 3:20PM EDT | 140.00 | 1.43 | 1.40 | 1.45 | -0.06 | -4.03% | 7 | 2,684 | 23.54% |
| CVX240920P00145000 | 2024-04-26 3:42PM EDT | 145.00 | 2.06 | 1.98 | 2.11 | -0.18 | -8.04% | 30 | 1,375 | 22.73% |
| CVX240920P00150000 | 2024-04-26 3:51PM EDT | 150.00 | 2.95 | 2.95 | 3.05 | -0.20 | -6.35% | 87 | 2,379 | 22.06% |
| CVX240920P00155000 | 2024-04-26 9:33AM EDT | 155.00 | 4.75 | 4.15 | 4.30 | +0.30 | +6.74% | 19 | 1,488 | 21.40% |
| CVX240920P00160000 | 2024-04-26 3:47PM EDT | 160.00 | 5.70 | 5.80 | 5.95 | -0.53 | -8.51% | 143 | 1,623 | 20.81% |
| CVX240920P00165000 | 2024-04-26 3:52PM EDT | 165.00 | 7.90 | 7.95 | 8.05 | -0.72 | -8.35% | 149 | 530 | 20.29% |
| CVX240920P00170000 | 2024-04-26 3:12PM EDT | 170.00 | 10.65 | 10.50 | 10.70 | -2.05 | -16.14% | 15 | 27 | 19.98% |
| CVX240920P00175000 | 2024-04-22 12:11PM EDT | 175.00 | 17.17 | 13.35 | 13.85 | 0.00 | - | 2 | 17 | 19.80% |
| CVX240920P00180000 | 2024-04-22 11:17AM EDT | 180.00 | 21.35 | 17.10 | 17.65 | 0.00 | - | 2 | 27 | 20.29% |
| CVX240920P00185000 | 2024-04-04 10:59AM EDT | 185.00 | 24.10 | 20.85 | 21.80 | 0.00 | - | 2 | 1 | 20.94% |
| CVX240920P00190000 | 2024-02-02 4:32PM EDT | 190.00 | 38.12 | 36.30 | 39.50 | 0.00 | - | 3 | 0 | 53.49% |
© 2024 Yahoo. All rights reserved.