Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 August 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 | 19.02% |
| 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 | 22.79% |
| CVX250815C00125000 | 2024-10-03 11:58AM EDT | 125.00 | 30.28 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| CVX250815C00130000 | 2024-10-02 2:31PM EDT | 130.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250815C00135000 | 2024-10-01 11:43AM EDT | 135.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| CVX250815C00140000 | 2024-10-08 3:55PM EDT | 140.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVX250815C00145000 | 2024-10-08 11:18AM EDT | 145.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250815C00150000 | 2024-10-08 1:55PM EDT | 150.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 579 | 0.20% |
| CVX250815C00155000 | 2024-10-08 9:45AM EDT | 155.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.78% |
| CVX250815C00160000 | 2024-10-08 11:52AM EDT | 160.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVX250815C00165000 | 2024-10-07 9:32AM EDT | 165.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 3.13% |
| CVX250815C00170000 | 2024-10-08 11:41AM EDT | 170.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX250815C00175000 | 2024-10-08 11:42AM EDT | 175.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 3.13% |
| CVX250815C00180000 | 2024-10-08 10:01AM EDT | 180.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| CVX250815C00185000 | 2024-09-26 10:07AM EDT | 185.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 6.25% |
| CVX250815C00190000 | 2024-10-03 1:01PM EDT | 190.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX250815C00195000 | 2024-10-04 1:57PM EDT | 195.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 62 | 62 | 6.25% |
| CVX250815C00200000 | 2024-10-07 9:37AM EDT | 200.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| CVX250815C00210000 | 2024-09-16 11:27AM EDT | 210.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CVX250815C00220000 | 2024-10-08 11:26AM EDT | 220.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250815P00075000 | 2024-10-08 11:26AM EDT | 75.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX250815P00080000 | 2024-10-08 11:04AM EDT | 80.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX250815P00085000 | 2024-10-08 11:26AM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX250815P00090000 | 2024-08-28 2:09PM EDT | 90.00 | 0.57 | 0.49 | 1.89 | 0.00 | - | 97 | 111 | 41.20% |
| CVX250815P00095000 | 2024-09-27 10:55AM EDT | 95.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 12.50% |
| CVX250815P00100000 | 2024-10-03 9:54AM EDT | 100.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 6.25% |
| CVX250815P00105000 | 2024-10-01 1:05PM EDT | 105.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX250815P00110000 | 2024-10-03 9:54AM EDT | 110.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX250815P00115000 | 2024-10-01 9:59AM EDT | 115.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| CVX250815P00120000 | 2024-10-04 2:06PM EDT | 120.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX250815P00125000 | 2024-10-03 9:49AM EDT | 125.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 7 | 334 | 3.13% |
| CVX250815P00130000 | 2024-10-03 1:49PM EDT | 130.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 12 | 417 | 3.13% |
| CVX250815P00135000 | 2024-10-08 12:35PM EDT | 135.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CVX250815P00140000 | 2024-10-07 3:58PM EDT | 140.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 1.56% |
| CVX250815P00145000 | 2024-10-08 10:00AM EDT | 145.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CVX250815P00150000 | 2024-10-08 11:28AM EDT | 150.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX250815P00155000 | 2024-10-03 10:13AM EDT | 155.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250815P00160000 | 2024-10-01 10:48AM EDT | 160.00 | 18.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250815P00165000 | 2024-09-11 10:16AM EDT | 165.00 | 31.73 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| CVX250815P00170000 | 2024-08-21 10:24AM EDT | 170.00 | 27.20 | 26.65 | 28.65 | 0.00 | - | 2 | 22 | 27.06% |
| CVX250815P00175000 | 2024-08-21 10:24AM EDT | 175.00 | 31.15 | 31.40 | 33.00 | 0.00 | - | 1 | 9 | 28.17% |
| CVX250815P00180000 | 2024-08-20 11:50AM EDT | 180.00 | 36.00 | 35.25 | 37.95 | 0.00 | - | - | 1 | 30.31% |
| CVX250815P00185000 | 2024-08-20 11:51AM EDT | 185.00 | 40.45 | 39.75 | 42.10 | 0.00 | - | - | 1 | 30.56% |
© 2024 Yahoo. All rights reserved.