Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241018C00100000 | 2024-10-07 11:13AM EDT | 100.00 | 51.55 | 50.30 | 53.60 | 0.00 | - | 1 | 1 | 175.20% |
| CVX241018C00105000 | 2024-10-04 11:24AM EDT | 105.00 | 45.84 | 45.30 | 48.60 | 0.00 | - | 2 | 4 | 157.62% |
| CVX241018C00110000 | 2024-10-07 9:31AM EDT | 110.00 | 41.12 | 40.30 | 43.60 | 0.00 | - | 2 | 2 | 140.72% |
| CVX241018C00115000 | 2024-09-09 12:12PM EDT | 115.00 | 27.60 | 34.45 | 36.50 | 0.00 | - | 10 | 10 | 90.23% |
| CVX241018C00120000 | 2024-10-04 2:02PM EDT | 120.00 | 31.11 | 30.40 | 32.85 | 0.00 | - | 3 | 19 | 90.23% |
| CVX241018C00125000 | 2024-10-11 11:28AM EDT | 125.00 | 26.58 | 25.35 | 27.80 | +5.08 | +23.63% | 1 | 23 | 73.05% |
| CVX241018C00130000 | 2024-10-11 12:13PM EDT | 130.00 | 21.80 | 21.40 | 22.00 | +0.63 | +2.98% | 2 | 84 | 67.38% |
| CVX241018C00134000 | 2024-10-07 2:50PM EDT | 134.00 | 17.50 | 17.10 | 17.90 | 0.00 | - | 10 | 8 | 63.87% |
| CVX241018C00135000 | 2024-10-11 1:23PM EDT | 135.00 | 16.88 | 16.20 | 17.00 | +2.36 | +16.25% | 6 | 226 | 63.92% |
| CVX241018C00136000 | 2024-09-26 9:47AM EDT | 136.00 | 7.50 | 15.20 | 15.90 | 0.00 | - | - | 1 | 57.86% |
| CVX241018C00137000 | 2024-09-26 9:58AM EDT | 137.00 | 6.40 | 13.60 | 14.95 | 0.00 | - | - | 3 | 56.30% |
| CVX241018C00139000 | 2024-10-11 3:12PM EDT | 139.00 | 13.15 | 12.15 | 13.05 | +3.48 | +35.99% | 5 | 8 | 52.73% |
| CVX241018C00140000 | 2024-10-11 2:51PM EDT | 140.00 | 12.50 | 11.45 | 11.85 | +1.45 | +13.12% | 22 | 2,283 | 44.43% |
| CVX241018C00141000 | 2024-10-11 1:34PM EDT | 141.00 | 11.29 | 10.35 | 10.95 | +2.74 | +32.05% | 9 | 39 | 43.99% |
| CVX241018C00142000 | 2024-10-11 1:35PM EDT | 142.00 | 10.05 | 7.90 | 10.55 | +3.13 | +45.23% | 7 | 27 | 52.98% |
| CVX241018C00143000 | 2024-10-11 3:15PM EDT | 143.00 | 9.26 | 8.45 | 8.90 | +2.11 | +29.51% | 55 | 239 | 36.52% |
| CVX241018C00144000 | 2024-10-11 1:38PM EDT | 144.00 | 7.81 | 7.60 | 8.40 | -0.14 | -1.76% | 12 | 151 | 43.04% |
| CVX241018C00145000 | 2024-10-11 3:52PM EDT | 145.00 | 6.75 | 6.65 | 6.90 | +0.35 | +5.47% | 91 | 3,590 | 30.15% |
| CVX241018C00146000 | 2024-10-11 2:54PM EDT | 146.00 | 6.57 | 5.75 | 6.50 | +0.94 | +16.70% | 337 | 485 | 37.21% |
| CVX241018C00147000 | 2024-10-11 3:55PM EDT | 147.00 | 4.96 | 4.85 | 5.10 | +0.14 | +2.90% | 15 | 1,057 | 27.00% |
| CVX241018C00148000 | 2024-10-11 3:49PM EDT | 148.00 | 4.25 | 3.25 | 4.25 | +0.38 | +9.82% | 58 | 1,254 | 25.56% |
| CVX241018C00149000 | 2024-10-11 3:45PM EDT | 149.00 | 3.52 | 2.97 | 3.45 | +0.07 | +2.03% | 115 | 375 | 24.24% |
| CVX241018C00150000 | 2024-10-11 3:59PM EDT | 150.00 | 2.60 | 2.36 | 2.65 | +0.02 | +0.78% | 1,058 | 9,261 | 22.27% |
| CVX241018C00152500 | 2024-10-11 3:59PM EDT | 152.50 | 1.28 | 1.19 | 1.31 | -0.18 | -12.33% | 1,586 | 3,711 | 21.41% |
| CVX241018C00155000 | 2024-10-11 3:59PM EDT | 155.00 | 0.58 | 0.50 | 0.58 | -0.04 | -6.45% | 3,788 | 9,033 | 21.78% |
| CVX241018C00157500 | 2024-10-11 3:59PM EDT | 157.50 | 0.23 | 0.19 | 0.24 | -0.09 | -28.12% | 677 | 2,065 | 22.61% |
| CVX241018C00160000 | 2024-10-11 3:37PM EDT | 160.00 | 0.11 | 0.08 | 0.11 | -0.04 | -26.67% | 692 | 3,729 | 24.22% |
| CVX241018C00162500 | 2024-10-11 2:57PM EDT | 162.50 | 0.05 | 0.01 | 0.08 | -0.01 | -16.67% | 99 | 539 | 27.83% |
| CVX241018C00165000 | 2024-10-11 3:59PM EDT | 165.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 50 | 1,830 | 28.13% |
| CVX241018C00167500 | 2024-10-09 10:51AM EDT | 167.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 100 | 38.77% |
| CVX241018C00170000 | 2024-10-11 2:17PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,909 | 32.03% |
| CVX241018C00175000 | 2024-10-11 9:57AM EDT | 175.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 10 | 1,014 | 39.06% |
| CVX241018C00180000 | 2024-10-11 10:13AM EDT | 180.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 91 | 268 | 45.31% |
| CVX241018C00185000 | 2024-09-25 11:34AM EDT | 185.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 10 | 27 | 81.45% |
| CVX241018C00190000 | 2024-09-20 10:22AM EDT | 190.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | 1 | 4 | 88.77% |
| CVX241018C00195000 | 2024-09-11 10:29AM EDT | 195.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 83.40% |
| CVX241018C00200000 | 2024-08-21 3:56PM EDT | 200.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 3 | 4 | 93.75% |
| CVX241018C00210000 | 2024-09-11 1:49PM EDT | 210.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 119.43% |
| CVX241018C00220000 | 2024-07-15 10:40AM EDT | 220.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 154.49% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241018P00075000 | 2024-09-25 1:39PM EDT | 75.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 1 | 191.41% |
| CVX241018P00090000 | 2024-08-28 3:42PM EDT | 90.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 1 | 1 | 192.19% |
| CVX241018P00095000 | 2024-09-10 10:25AM EDT | 95.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 20 | 21 | 137.89% |
| CVX241018P00100000 | 2024-10-01 3:38PM EDT | 100.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 43 | 121.09% |
| CVX241018P00105000 | 2024-08-13 10:45AM EDT | 105.00 | 0.15 | 0.00 | 0.31 | 0.00 | - | 2 | 20 | 127.54% |
| CVX241018P00110000 | 2024-10-09 10:12AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 75 | 89.84% |
| CVX241018P00115000 | 2024-10-11 12:22PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 103 | 74.22% |
| CVX241018P00120000 | 2024-10-10 10:42AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 271 | 56.25% |
| CVX241018P00125000 | 2024-10-11 10:04AM EDT | 125.00 | 0.01 | 0.00 | 0.11 | -0.02 | -66.67% | 1 | 1,533 | 62.50% |
| CVX241018P00130000 | 2024-10-11 3:06PM EDT | 130.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 6 | 1,376 | 47.27% |
| CVX241018P00134000 | 2024-10-09 10:46AM EDT | 134.00 | 0.12 | 0.02 | 0.10 | +0.02 | +20.00% | 10 | 16 | 46.29% |
| CVX241018P00135000 | 2024-10-11 3:08PM EDT | 135.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 113 | 4,633 | 38.28% |
| CVX241018P00136000 | 2024-10-10 12:37PM EDT | 136.00 | 0.05 | 0.01 | 0.06 | -0.03 | -37.50% | 5 | 9 | 38.28% |
| CVX241018P00137000 | 2024-10-11 12:14PM EDT | 137.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 5 | 63 | 34.96% |
| CVX241018P00138000 | 2024-10-11 2:09PM EDT | 138.00 | 0.06 | 0.04 | 0.13 | -0.03 | -33.33% | 14 | 338 | 38.67% |
| CVX241018P00139000 | 2024-10-11 3:53PM EDT | 139.00 | 0.09 | 0.04 | 0.09 | -0.03 | -25.00% | 11 | 141 | 33.79% |
| CVX241018P00140000 | 2024-10-11 3:49PM EDT | 140.00 | 0.06 | 0.06 | 0.10 | -0.07 | -53.85% | 74 | 2,954 | 32.03% |
| CVX241018P00141000 | 2024-10-11 2:36PM EDT | 141.00 | 0.10 | 0.03 | 0.10 | -0.04 | -28.57% | 6 | 254 | 29.59% |
| CVX241018P00142000 | 2024-10-11 3:22PM EDT | 142.00 | 0.09 | 0.04 | 0.17 | -0.09 | -50.00% | 17 | 172 | 30.37% |
| CVX241018P00143000 | 2024-10-11 12:52PM EDT | 143.00 | 0.13 | 0.07 | 0.14 | -0.13 | -50.00% | 51 | 524 | 26.56% |
| CVX241018P00144000 | 2024-10-11 2:10PM EDT | 144.00 | 0.15 | 0.12 | 0.17 | -0.17 | -53.12% | 50 | 193 | 25.10% |
| CVX241018P00145000 | 2024-10-11 3:40PM EDT | 145.00 | 0.20 | 0.17 | 0.22 | -0.23 | -53.49% | 284 | 2,305 | 23.93% |
| CVX241018P00146000 | 2024-10-11 3:50PM EDT | 146.00 | 0.32 | 0.24 | 0.30 | -0.20 | -38.46% | 3,113 | 329 | 23.05% |
| CVX241018P00147000 | 2024-10-11 3:33PM EDT | 147.00 | 0.34 | 0.34 | 0.40 | -0.44 | -56.41% | 121 | 665 | 22.02% |
| CVX241018P00148000 | 2024-10-11 3:59PM EDT | 148.00 | 0.54 | 0.50 | 0.57 | -0.43 | -44.33% | 124 | 716 | 21.53% |
| CVX241018P00149000 | 2024-10-11 3:59PM EDT | 149.00 | 0.78 | 0.71 | 0.77 | -0.47 | -37.60% | 84 | 924 | 20.68% |
| CVX241018P00150000 | 2024-10-11 3:56PM EDT | 150.00 | 1.03 | 0.99 | 1.12 | -0.64 | -38.32% | 244 | 2,064 | 20.87% |
| CVX241018P00152500 | 2024-10-11 3:59PM EDT | 152.50 | 2.20 | 2.13 | 2.28 | -0.66 | -23.08% | 137 | 343 | 20.07% |
| CVX241018P00155000 | 2024-10-11 3:49PM EDT | 155.00 | 3.85 | 3.90 | 4.10 | -1.78 | -31.62% | 55 | 917 | 20.80% |
| CVX241018P00157500 | 2024-10-09 11:02AM EDT | 157.50 | 9.05 | 6.00 | 7.60 | 0.00 | - | 1 | 318 | 44.70% |
| CVX241018P00160000 | 2024-10-10 10:34AM EDT | 160.00 | 8.75 | 8.15 | 9.05 | 0.00 | - | 2 | 98 | 34.77% |
| CVX241018P00165000 | 2024-09-27 3:11PM EDT | 165.00 | 20.25 | 13.30 | 13.80 | 0.00 | - | 12 | 24 | 39.65% |
| CVX241018P00167500 | 2024-10-08 9:34AM EDT | 167.50 | 19.00 | 15.75 | 16.45 | 0.00 | - | 8 | 0 | 50.49% |
| CVX241018P00170000 | 2024-09-05 3:42PM EDT | 170.00 | 28.60 | 18.15 | 20.75 | 0.00 | - | 12 | 0 | 69.73% |
| CVX241018P00175000 | 2024-09-25 10:52AM EDT | 175.00 | 29.25 | 23.15 | 23.90 | 0.00 | - | 10 | 0 | 64.45% |
| CVX241018P00180000 | 2024-09-16 3:44PM EDT | 180.00 | 38.06 | 26.50 | 29.65 | 0.00 | - | 3 | 0 | 97.85% |
© 2024 Yahoo. All rights reserved.