Chevron Corporation (CVX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250815C00090000 | 2024-08-21 9:43AM EDT | 90.00 | 56.90 | 54.50 | 57.45 | 0.00 | - | - | 0 | 0.00% |
| CVX250815C00095000 | 2024-08-20 11:46AM EDT | 95.00 | 51.25 | 49.25 | 52.05 | 0.00 | - | - | 1 | 0.00% |
| CVX250815C00100000 | 2024-08-21 9:43AM EDT | 100.00 | 47.50 | 45.25 | 48.40 | 0.00 | - | - | 1 | 0.00% |
| CVX250815C00105000 | 2024-08-16 11:00AM EDT | 105.00 | 42.80 | 37.45 | 38.50 | 0.00 | - | 20 | 10 | 0.00% |
| CVX250815C00110000 | 2024-08-23 11:59AM EDT | 110.00 | 39.84 | 36.30 | 39.15 | 0.00 | - | 1 | 12 | 0.00% |
| CVX250815C00115000 | 2024-08-16 9:47AM EDT | 115.00 | 33.65 | 29.05 | 30.45 | 0.00 | - | 3 | 5 | 0.00% |
| CVX250815C00120000 | 2024-08-20 11:48AM EDT | 120.00 | 29.00 | 27.50 | 31.00 | 0.00 | - | - | 11 | 13.73% |
| CVX250815C00125000 | 2024-10-03 11:58AM EDT | 125.00 | 30.28 | 29.35 | 30.85 | 0.00 | - | 3 | 28 | 28.54% |
| CVX250815C00130000 | 2024-10-02 2:31PM EDT | 130.00 | 25.30 | 25.60 | 26.60 | 0.00 | - | 2 | 106 | 26.72% |
| CVX250815C00135000 | 2024-10-01 11:43AM EDT | 135.00 | 22.40 | 22.05 | 23.45 | 0.00 | - | 1 | 67 | 26.97% |
| CVX250815C00140000 | 2024-10-02 10:29AM EDT | 140.00 | 19.40 | 18.80 | 20.85 | 0.00 | - | 8 | 86 | 27.71% |
| CVX250815C00145000 | 2024-10-03 10:49AM EDT | 145.00 | 17.04 | 15.90 | 16.30 | 0.00 | - | 1 | 121 | 24.23% |
| CVX250815C00150000 | 2024-10-01 1:17PM EDT | 150.00 | 13.40 | 13.20 | 13.90 | 0.00 | - | 22 | 378 | 24.35% |
| CVX250815C00155000 | 2024-10-02 1:25PM EDT | 155.00 | 10.59 | 10.90 | 11.45 | 0.00 | - | 1 | 170 | 23.86% |
| CVX250815C00160000 | 2024-10-04 1:07PM EDT | 160.00 | 9.30 | 8.85 | 9.35 | 0.00 | - | 1 | 182 | 23.49% |
| CVX250815C00165000 | 2024-10-02 9:30AM EDT | 165.00 | 7.55 | 7.10 | 7.45 | 0.00 | - | 5 | 39 | 22.97% |
| CVX250815C00170000 | 2024-10-02 3:57PM EDT | 170.00 | 5.91 | 5.70 | 6.40 | 0.00 | - | 9 | 61 | 23.61% |
| CVX250815C00175000 | 2024-10-04 3:41PM EDT | 175.00 | 4.57 | 4.55 | 4.75 | -0.47 | -9.33% | 8 | 57 | 22.59% |
| CVX250815C00180000 | 2024-10-03 10:28AM EDT | 180.00 | 4.00 | 3.55 | 3.75 | 0.00 | - | 8 | 18 | 22.45% |
| CVX250815C00185000 | 2024-09-26 10:07AM EDT | 185.00 | 1.35 | 2.72 | 3.60 | 0.00 | - | 1 | 73 | 24.03% |
| CVX250815C00190000 | 2024-10-03 1:01PM EDT | 190.00 | 2.43 | 1.48 | 2.35 | 0.00 | - | 1 | 4 | 22.43% |
| CVX250815C00195000 | 2024-10-04 1:57PM EDT | 195.00 | 1.77 | 1.59 | 2.56 | +0.61 | +52.59% | 62 | 1 | 24.70% |
| CVX250815C00210000 | 2024-09-16 11:27AM EDT | 210.00 | 0.38 | 0.63 | 1.34 | 0.00 | - | - | 0 | 24.70% |
| CVX250815C00220000 | 2024-10-03 12:51PM EDT | 220.00 | 0.55 | 0.20 | 1.73 | 0.00 | - | 2 | 0 | 28.86% |
PutsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250815P00075000 | 2024-08-20 1:42PM EDT | 75.00 | 0.20 | 0.09 | 2.18 | 0.00 | - | - | 10 | 55.65% |
| CVX250815P00080000 | 2024-09-16 11:28AM EDT | 80.00 | 0.47 | 0.12 | 0.78 | 0.00 | - | 2 | 13 | 40.63% |
| CVX250815P00085000 | 2024-08-27 12:41PM EDT | 85.00 | 0.33 | 0.23 | 0.67 | 0.00 | - | 6 | 17 | 36.13% |
| CVX250815P00090000 | 2024-08-28 2:09PM EDT | 90.00 | 0.57 | 0.49 | 1.89 | 0.00 | - | 97 | 111 | 41.74% |
| CVX250815P00095000 | 2024-09-27 10:55AM EDT | 95.00 | 0.84 | 0.54 | 1.04 | 0.00 | - | 9 | 21 | 32.97% |
| CVX250815P00100000 | 2024-10-03 9:54AM EDT | 100.00 | 0.93 | 0.73 | 1.15 | 0.00 | - | 2 | 100 | 30.63% |
| CVX250815P00105000 | 2024-10-01 1:05PM EDT | 105.00 | 1.41 | 1.23 | 1.50 | 0.00 | - | 2 | 29 | 29.57% |
| CVX250815P00110000 | 2024-10-03 9:54AM EDT | 110.00 | 1.75 | 1.45 | 2.12 | 0.00 | - | 2 | 17 | 29.31% |
| CVX250815P00115000 | 2024-10-01 9:59AM EDT | 115.00 | 2.50 | 2.02 | 2.33 | 0.00 | - | 1 | 32 | 26.98% |
| CVX250815P00120000 | 2024-10-04 2:06PM EDT | 120.00 | 2.89 | 2.72 | 3.05 | -0.71 | -19.72% | 2 | 101 | 26.23% |
| CVX250815P00125000 | 2024-10-03 9:49AM EDT | 125.00 | 4.05 | 2.97 | 4.95 | 0.00 | - | 7 | 334 | 28.16% |
| CVX250815P00130000 | 2024-10-03 1:49PM EDT | 130.00 | 4.94 | 4.00 | 5.55 | 0.00 | - | 12 | 417 | 26.02% |
| CVX250815P00135000 | 2024-09-30 11:26AM EDT | 135.00 | 7.75 | 6.25 | 6.50 | 0.00 | - | 54 | 284 | 24.43% |
| CVX250815P00140000 | 2024-10-03 2:55PM EDT | 140.00 | 7.90 | 7.90 | 8.80 | 0.00 | - | 6 | 325 | 25.17% |
| CVX250815P00145000 | 2024-10-04 2:43PM EDT | 145.00 | 10.15 | 9.85 | 10.50 | +0.45 | +4.64% | 3 | 310 | 24.14% |
| CVX250815P00150000 | 2024-10-03 10:59AM EDT | 150.00 | 12.10 | 12.10 | 12.40 | 0.00 | - | 2 | 415 | 23.00% |
| CVX250815P00155000 | 2024-10-03 10:13AM EDT | 155.00 | 14.55 | 12.75 | 15.00 | 0.00 | - | 1 | 282 | 22.61% |
| CVX250815P00160000 | 2024-10-01 10:48AM EDT | 160.00 | 18.34 | 15.90 | 18.95 | 0.00 | - | 2 | 33 | 24.13% |
| CVX250815P00165000 | 2024-09-11 10:16AM EDT | 165.00 | 31.73 | 20.65 | 21.40 | 0.00 | - | 2 | 30 | 22.41% |
| CVX250815P00170000 | 2024-08-21 10:24AM EDT | 170.00 | 27.20 | 26.65 | 28.65 | 0.00 | - | 2 | 22 | 29.38% |
| CVX250815P00175000 | 2024-08-21 10:24AM EDT | 175.00 | 31.15 | 31.40 | 33.00 | 0.00 | - | 1 | 9 | 30.68% |
| CVX250815P00180000 | 2024-08-20 11:50AM EDT | 180.00 | 36.00 | 35.25 | 37.95 | 0.00 | - | - | 1 | 32.94% |
| CVX250815P00185000 | 2024-08-20 11:51AM EDT | 185.00 | 40.45 | 39.75 | 42.10 | 0.00 | - | - | 1 | 33.43% |
© 2024 Yahoo. All rights reserved.