Chevron Corporation (CVX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00135000 | 2024-05-02 10:13AM EDT | 135.00 | 25.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240510C00140000 | 2024-05-07 10:43AM EDT | 140.00 | 22.40 | 0.00 | 0.00 | +2.51 | +12.62% | 2 | 0 | 0.00% |
| CVX240510C00142000 | 2024-04-29 10:53AM EDT | 142.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240510C00145000 | 2024-05-03 3:00PM EDT | 145.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| CVX240510C00146000 | 2024-04-25 3:08PM EDT | 146.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX240510C00148000 | 2024-05-03 12:42PM EDT | 148.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240510C00149000 | 2024-05-07 2:59PM EDT | 149.00 | 13.93 | 0.00 | 0.00 | +0.33 | +2.43% | 2 | 0 | 0.00% |
| CVX240510C00150000 | 2024-05-06 9:35AM EDT | 150.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVX240510C00152500 | 2024-05-03 1:50PM EDT | 152.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CVX240510C00155000 | 2024-05-07 2:59PM EDT | 155.00 | 7.95 | 0.00 | 0.00 | +0.50 | +6.71% | 2 | 0 | 0.00% |
| CVX240510C00157500 | 2024-05-07 1:12PM EDT | 157.50 | 5.52 | 0.00 | 0.00 | +0.49 | +9.74% | 7 | 0 | 0.00% |
| CVX240510C00160000 | 2024-05-07 1:53PM EDT | 160.00 | 3.18 | 0.00 | 0.00 | +0.47 | +17.34% | 72 | 0 | 0.00% |
| CVX240510C00162500 | 2024-05-07 3:55PM EDT | 162.50 | 1.37 | 0.00 | 0.00 | -0.09 | -6.16% | 2,023 | 0 | 0.00% |
| CVX240510C00165000 | 2024-05-07 3:59PM EDT | 165.00 | 0.38 | 0.00 | 0.00 | -0.15 | -28.30% | 1,411 | 0 | 3.13% |
| CVX240510C00167500 | 2024-05-07 3:46PM EDT | 167.50 | 0.09 | 0.00 | 0.00 | -0.06 | -40.00% | 199 | 0 | 6.25% |
| CVX240510C00170000 | 2024-05-07 3:59PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 70 | 0 | 12.50% |
| CVX240510C00172500 | 2024-05-07 3:45PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 23 | 0 | 12.50% |
| CVX240510C00175000 | 2024-05-07 10:12AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 1 | 0 | 25.00% |
| CVX240510C00177500 | 2024-05-07 10:06AM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX240510C00180000 | 2024-05-07 1:06PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 9 | 0 | 25.00% |
| CVX240510C00182500 | 2024-05-07 10:14AM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CVX240510C00185000 | 2024-05-07 9:42AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX240510C00187500 | 2024-05-06 1:58PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CVX240510C00190000 | 2024-05-06 10:19AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX240510C00195000 | 2024-05-06 10:31AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00125000 | 2024-05-03 11:20AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVX240510P00130000 | 2024-05-03 1:04PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| CVX240510P00135000 | 2024-05-06 10:15AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| CVX240510P00137000 | 2024-05-06 12:15PM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 50.00% |
| CVX240510P00140000 | 2024-05-06 1:20PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVX240510P00141000 | 2024-05-07 10:00AM EDT | 141.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 25 | 0 | 25.00% |
| CVX240510P00142000 | 2024-05-07 3:39PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 50 | 0 | 25.00% |
| CVX240510P00143000 | 2024-05-03 11:19AM EDT | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVX240510P00144000 | 2024-05-03 3:46PM EDT | 144.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX240510P00145000 | 2024-05-06 12:07PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CVX240510P00146000 | 2024-05-01 1:41PM EDT | 146.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVX240510P00147000 | 2024-05-07 9:36AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 50 | 0 | 25.00% |
| CVX240510P00148000 | 2024-05-07 11:13AM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CVX240510P00149000 | 2024-05-07 9:59AM EDT | 149.00 | 0.02 | 0.00 | 0.00 | -0.08 | -80.00% | 20 | 0 | 25.00% |
| CVX240510P00150000 | 2024-05-07 3:22PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 26 | 0 | 25.00% |
| CVX240510P00152500 | 2024-05-07 1:23PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 87 | 0 | 12.50% |
| CVX240510P00155000 | 2024-05-07 3:45PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 92 | 0 | 12.50% |
| CVX240510P00157500 | 2024-05-07 3:46PM EDT | 157.50 | 0.09 | 0.00 | 0.00 | -0.11 | -55.00% | 311 | 0 | 6.25% |
| CVX240510P00160000 | 2024-05-07 3:58PM EDT | 160.00 | 0.27 | 0.00 | 0.00 | -0.28 | -50.91% | 568 | 0 | 6.25% |
| CVX240510P00162500 | 2024-05-07 3:59PM EDT | 162.50 | 0.95 | 0.00 | 0.00 | -0.56 | -37.09% | 842 | 0 | 0.39% |
| CVX240510P00165000 | 2024-05-07 3:05PM EDT | 165.00 | 2.62 | 0.00 | 0.00 | -0.61 | -18.89% | 36 | 0 | 0.00% |
| CVX240510P00167500 | 2024-05-07 3:11PM EDT | 167.50 | 4.96 | 0.00 | 0.00 | +0.41 | +9.01% | 2 | 0 | 0.00% |
| CVX240510P00170000 | 2024-05-06 12:02PM EDT | 170.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240510P00172500 | 2024-05-06 9:33AM EDT | 172.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| CVX240510P00175000 | 2024-04-29 9:48AM EDT | 175.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240510P00177500 | 2024-04-29 10:06AM EDT | 177.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240510P00190000 | 2024-04-25 3:57PM EDT | 190.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.