Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250321C00075000 | 2024-08-06 11:13AM EDT | 75.00 | 69.40 | 64.70 | 68.85 | 0.00 | - | - | 1 | 77.32% |
| CVX250321C00090000 | 2024-09-05 11:07AM EDT | 90.00 | 52.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX250321C00100000 | 2024-09-11 10:16AM EDT | 100.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX250321C00105000 | 2024-09-06 12:30PM EDT | 105.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250321C00110000 | 2024-09-11 10:50AM EDT | 110.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250321C00115000 | 2024-08-13 11:55AM EDT | 115.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250321C00120000 | 2024-08-22 3:51PM EDT | 120.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX250321C00125000 | 2024-09-05 11:02AM EDT | 125.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250321C00130000 | 2024-09-11 3:40PM EDT | 130.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| CVX250321C00135000 | 2024-09-11 3:26PM EDT | 135.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVX250321C00140000 | 2024-09-11 3:46PM EDT | 140.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.78% |
| CVX250321C00145000 | 2024-09-11 10:09AM EDT | 145.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CVX250321C00150000 | 2024-09-11 3:57PM EDT | 150.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| CVX250321C00155000 | 2024-09-11 2:55PM EDT | 155.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 3.13% |
| CVX250321C00160000 | 2024-09-11 3:37PM EDT | 160.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| CVX250321C00165000 | 2024-09-11 12:03PM EDT | 165.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CVX250321C00170000 | 2024-09-10 11:57AM EDT | 170.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX250321C00175000 | 2024-09-11 3:00PM EDT | 175.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| CVX250321C00180000 | 2024-09-09 11:33AM EDT | 180.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX250321C00185000 | 2024-09-11 12:32PM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX250321C00190000 | 2024-09-11 12:32PM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX250321C00195000 | 2024-09-11 10:26AM EDT | 195.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVX250321C00200000 | 2024-09-11 11:36AM EDT | 200.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVX250321C00210000 | 2024-09-06 10:57AM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX250321C00220000 | 2024-07-30 11:30AM EDT | 220.00 | 0.28 | 0.00 | 0.27 | 0.00 | - | 2 | 22 | 31.10% |
| CVX250321C00230000 | 2024-07-30 11:31AM EDT | 230.00 | 0.13 | 0.00 | 0.31 | 0.00 | - | 2 | 82 | 34.23% |
| CVX250321C00240000 | 2024-08-20 1:02PM EDT | 240.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250321P00075000 | 2024-09-11 12:33PM EDT | 75.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX250321P00080000 | 2024-09-11 12:32PM EDT | 80.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX250321P00085000 | 2024-09-11 12:33PM EDT | 85.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX250321P00090000 | 2024-09-11 12:33PM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX250321P00095000 | 2024-09-11 12:34PM EDT | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX250321P00100000 | 2024-09-09 11:33AM EDT | 100.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX250321P00105000 | 2024-09-11 2:37PM EDT | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CVX250321P00110000 | 2024-09-11 2:22PM EDT | 110.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CVX250321P00115000 | 2024-09-11 3:12PM EDT | 115.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVX250321P00120000 | 2024-09-11 3:31PM EDT | 120.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 3.13% |
| CVX250321P00125000 | 2024-09-11 2:39PM EDT | 125.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| CVX250321P00130000 | 2024-09-11 2:41PM EDT | 130.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 1.56% |
| CVX250321P00135000 | 2024-09-11 2:47PM EDT | 135.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.78% |
| CVX250321P00140000 | 2024-09-11 2:41PM EDT | 140.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| CVX250321P00145000 | 2024-09-11 12:08PM EDT | 145.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX250321P00150000 | 2024-09-11 11:12AM EDT | 150.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250321P00155000 | 2024-09-10 1:17PM EDT | 155.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVX250321P00160000 | 2024-09-11 10:12AM EDT | 160.00 | 25.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250321P00165000 | 2024-08-21 3:02PM EDT | 165.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250321P00170000 | 2024-08-28 3:18PM EDT | 170.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX250321P00175000 | 2024-08-22 12:02PM EDT | 175.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX250321P00180000 | 2024-09-04 10:17AM EDT | 180.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250321P00185000 | 2024-05-09 12:49PM EDT | 185.00 | 24.90 | 28.00 | 31.25 | 0.00 | - | 6 | 7 | 0.00% |
| CVX250321P00190000 | 2024-07-17 9:40AM EDT | 190.00 | 31.90 | 43.55 | 47.50 | 0.00 | - | - | 5 | 0.00% |
| CVX250321P00195000 | 2024-07-31 10:39AM EDT | 195.00 | 35.50 | 45.25 | 49.10 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250321P00200000 | 2024-08-29 3:09PM EDT | 200.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250321P00210000 | 2024-08-20 3:48PM EDT | 210.00 | 64.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX250321P00240000 | 2024-08-19 3:49PM EDT | 240.00 | 93.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.