Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241115C00110000 | 2024-09-10 3:44PM EDT | 110.00 | 29.60 | 40.15 | 42.55 | 0.00 | - | - | 4 | 65.58% |
| CVX241115C00115000 | 2024-08-23 2:16PM EDT | 115.00 | 34.34 | 30.10 | 33.30 | 0.00 | - | 10 | 10 | 0.00% |
| CVX241115C00120000 | 2024-10-03 9:30AM EDT | 120.00 | 32.01 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| CVX241115C00125000 | 2024-10-01 9:55AM EDT | 125.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CVX241115C00130000 | 2024-10-08 1:50PM EDT | 130.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 15 | 63 | 0.00% |
| CVX241115C00135000 | 2024-10-09 2:28PM EDT | 135.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| CVX241115C00140000 | 2024-10-10 11:23AM EDT | 140.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 42 | 1,448 | 0.00% |
| CVX241115C00145000 | 2024-10-10 3:41PM EDT | 145.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 17 | 2,250 | 0.00% |
| CVX241115C00150000 | 2024-10-10 3:57PM EDT | 150.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 176 | 3,083 | 0.00% |
| CVX241115C00155000 | 2024-10-10 3:58PM EDT | 155.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 466 | 3,998 | 3.13% |
| CVX241115C00160000 | 2024-10-10 3:55PM EDT | 160.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 255 | 4,079 | 6.25% |
| CVX241115C00165000 | 2024-10-10 3:55PM EDT | 165.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 54 | 1,711 | 6.25% |
| CVX241115C00170000 | 2024-10-10 2:08PM EDT | 170.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 516 | 6.25% |
| CVX241115C00175000 | 2024-10-10 3:37PM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 338 | 12.50% |
| CVX241115C00180000 | 2024-10-10 9:34AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 12.50% |
| CVX241115C00185000 | 2024-10-09 3:17PM EDT | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 31 | 12.50% |
| CVX241115C00190000 | 2024-10-07 11:04AM EDT | 190.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| CVX241115C00195000 | 2024-10-03 1:07PM EDT | 195.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241115P00080000 | 2024-10-04 1:13PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CVX241115P00090000 | 2024-09-16 2:56PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CVX241115P00095000 | 2024-09-12 12:23PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CVX241115P00100000 | 2024-10-08 11:24AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| CVX241115P00105000 | 2024-10-10 2:55PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CVX241115P00110000 | 2024-09-27 3:26PM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 35 | 25.00% |
| CVX241115P00115000 | 2024-10-08 10:54AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| CVX241115P00120000 | 2024-10-10 2:55PM EDT | 120.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 12.50% |
| CVX241115P00125000 | 2024-10-10 10:25AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 381 | 12.50% |
| CVX241115P00130000 | 2024-10-10 3:41PM EDT | 130.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 1,793 | 12.50% |
| CVX241115P00135000 | 2024-10-10 3:48PM EDT | 135.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 14 | 2,373 | 6.25% |
| CVX241115P00140000 | 2024-10-10 3:51PM EDT | 140.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 61 | 3,777 | 6.25% |
| CVX241115P00145000 | 2024-10-10 3:54PM EDT | 145.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 170 | 2,933 | 3.13% |
| CVX241115P00150000 | 2024-10-10 3:37PM EDT | 150.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 183 | 2,784 | 0.39% |
| CVX241115P00155000 | 2024-10-10 3:53PM EDT | 155.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 13 | 421 | 0.00% |
| CVX241115P00160000 | 2024-10-07 12:18PM EDT | 160.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| CVX241115P00165000 | 2024-10-04 3:47PM EDT | 165.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| CVX241115P00170000 | 2024-10-09 3:47PM EDT | 170.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CVX241115P00175000 | 2024-09-26 3:19PM EDT | 175.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 14 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.