Chevron Corporation (CVX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250117C00075000 | 2024-04-09 3:14PM EDT | 75.00 | 86.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX250117C00080000 | 2024-03-25 12:20PM EDT | 80.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250117C00085000 | 2024-02-27 2:28PM EDT | 85.00 | 67.65 | 71.15 | 75.75 | 0.00 | - | 1 | 13 | 58.87% |
| CVX250117C00090000 | 2024-04-15 3:17PM EDT | 90.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX250117C00095000 | 2024-03-01 12:43PM EDT | 95.00 | 59.87 | 61.50 | 65.85 | 0.00 | - | 1 | 259 | 50.71% |
| CVX250117C00100000 | 2024-04-16 12:27PM EDT | 100.00 | 57.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250117C00105000 | 2024-03-28 10:05AM EDT | 105.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250117C00110000 | 2024-04-12 3:36PM EDT | 110.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX250117C00115000 | 2024-04-04 10:42AM EDT | 115.00 | 48.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250117C00120000 | 2024-04-15 9:37AM EDT | 120.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250117C00125000 | 2024-04-16 3:59PM EDT | 125.00 | 34.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX250117C00130000 | 2024-04-18 10:15AM EDT | 130.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX250117C00135000 | 2024-04-17 3:51PM EDT | 135.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250117C00140000 | 2024-04-16 12:03PM EDT | 140.00 | 22.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250117C00145000 | 2024-04-18 3:34PM EDT | 145.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX250117C00150000 | 2024-04-18 3:58PM EDT | 150.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVX250117C00155000 | 2024-04-17 12:49PM EDT | 155.00 | 13.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250117C00160000 | 2024-04-18 12:36PM EDT | 160.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.39% |
| CVX250117C00165000 | 2024-04-18 3:34PM EDT | 165.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| CVX250117C00170000 | 2024-04-18 3:20PM EDT | 170.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CVX250117C00175000 | 2024-04-18 3:56PM EDT | 175.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| CVX250117C00180000 | 2024-04-18 2:50PM EDT | 180.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| CVX250117C00185000 | 2024-04-18 2:28PM EDT | 185.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CVX250117C00190000 | 2024-04-18 2:35PM EDT | 190.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CVX250117C00195000 | 2024-04-18 3:58PM EDT | 195.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CVX250117C00200000 | 2024-04-18 1:47PM EDT | 200.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| CVX250117C00210000 | 2024-04-18 11:29AM EDT | 210.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX250117C00220000 | 2024-04-18 12:57PM EDT | 220.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| CVX250117C00230000 | 2024-03-28 12:59PM EDT | 230.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX250117C00240000 | 2024-04-18 9:50AM EDT | 240.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX250117C00250000 | 2024-04-18 9:46AM EDT | 250.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX250117C00260000 | 2024-04-17 9:44AM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX250117C00270000 | 2024-03-25 9:41AM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| CVX250117C00280000 | 2024-04-17 12:29PM EDT | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250117P00075000 | 2024-04-16 9:56AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVX250117P00080000 | 2024-04-12 10:55AM EDT | 80.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CVX250117P00085000 | 2024-04-12 3:11PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CVX250117P00090000 | 2024-04-12 2:46PM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CVX250117P00095000 | 2024-04-18 1:10PM EDT | 95.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX250117P00100000 | 2024-04-12 2:47PM EDT | 100.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CVX250117P00105000 | 2024-04-18 3:56PM EDT | 105.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX250117P00110000 | 2024-04-15 9:42AM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX250117P00115000 | 2024-04-17 11:49AM EDT | 115.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| CVX250117P00120000 | 2024-04-16 3:21PM EDT | 120.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| CVX250117P00125000 | 2024-04-18 1:02PM EDT | 125.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CVX250117P00130000 | 2024-04-18 2:05PM EDT | 130.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVX250117P00135000 | 2024-04-18 3:32PM EDT | 135.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CVX250117P00140000 | 2024-04-18 1:57PM EDT | 140.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| CVX250117P00145000 | 2024-04-18 1:35PM EDT | 145.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| CVX250117P00150000 | 2024-04-18 10:38AM EDT | 150.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| CVX250117P00155000 | 2024-04-18 10:51AM EDT | 155.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.39% |
| CVX250117P00160000 | 2024-04-18 12:13PM EDT | 160.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CVX250117P00165000 | 2024-04-18 2:11PM EDT | 165.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 0.00% |
| CVX250117P00170000 | 2024-04-12 11:34AM EDT | 170.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CVX250117P00175000 | 2024-04-18 3:00PM EDT | 175.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CVX250117P00180000 | 2024-04-12 9:30AM EDT | 180.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250117P00185000 | 2024-04-10 11:11AM EDT | 185.00 | 26.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX250117P00190000 | 2024-04-03 11:31AM EDT | 190.00 | 31.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CVX250117P00195000 | 2023-10-19 2:45PM EDT | 195.00 | 32.20 | 49.00 | 51.50 | 0.00 | - | 1 | 0 | 48.18% |
| CVX250117P00200000 | 2024-04-18 12:39PM EDT | 200.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250117P00210000 | 2023-11-16 12:13PM EDT | 210.00 | 68.60 | 58.70 | 62.25 | 0.00 | - | 2 | 0 | 45.88% |
| CVX250117P00220000 | 2023-09-20 3:15PM EDT | 220.00 | 52.70 | 54.00 | 55.15 | 0.00 | - | 6 | 23 | 0.00% |
| CVX250117P00230000 | 2024-03-01 1:08PM EDT | 230.00 | 76.25 | 70.00 | 74.50 | 0.00 | - | 5 | 0 | 32.03% |
| CVX250117P00240000 | 2023-01-04 12:06PM EDT | 240.00 | 71.89 | 70.60 | 73.30 | 0.00 | - | 1 | 27 | 0.00% |
| CVX250117P00250000 | 2023-01-30 12:43PM EDT | 250.00 | 75.80 | 86.50 | 89.25 | 0.00 | - | 4 | 0 | 0.00% |
| CVX250117P00260000 | 2023-03-08 2:23PM EDT | 260.00 | 98.00 | 90.95 | 94.60 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250117P00270000 | 2023-02-13 12:04PM EDT | 270.00 | 100.76 | 113.25 | 116.65 | 0.00 | - | 2 | 0 | 49.14% |
| CVX250117P00280000 | 2024-02-15 4:51PM EDT | 280.00 | 125.17 | 122.00 | 127.00 | 0.00 | - | 15 | 0 | 52.43% |
© 2024 Yahoo. All rights reserved.