Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00145000 | 2024-04-19 3:37PM EDT | 145.00 | 15.75 | 19.40 | 20.35 | 0.00 | - | 3 | 3 | 56.79% |
| CVX240510C00146000 | 2024-04-25 3:08PM EDT | 146.00 | 19.58 | 17.10 | 18.85 | 0.00 | - | 10 | 6 | 41.11% |
| CVX240510C00149000 | 2024-04-26 12:18PM EDT | 149.00 | 16.10 | 15.65 | 16.10 | 0.00 | - | 1 | 16 | 42.29% |
| CVX240510C00150000 | 2024-04-29 10:38AM EDT | 150.00 | 15.82 | 14.15 | 14.90 | 0.00 | - | 20 | 31 | 35.01% |
| CVX240510C00152500 | 2024-04-29 12:10PM EDT | 152.50 | 14.40 | 12.10 | 13.25 | 0.00 | - | 5 | 123 | 45.58% |
| CVX240510C00155000 | 2024-04-29 12:10PM EDT | 155.00 | 11.95 | 8.85 | 10.25 | 0.00 | - | 5 | 156 | 31.74% |
| CVX240510C00157500 | 2024-04-30 9:32AM EDT | 157.50 | 8.31 | 7.40 | 7.65 | -1.59 | -16.06% | 1 | 136 | 24.24% |
| CVX240510C00160000 | 2024-04-30 10:01AM EDT | 160.00 | 5.50 | 5.20 | 5.40 | -1.45 | -20.86% | 1 | 231 | 21.34% |
| CVX240510C00162500 | 2024-04-30 10:38AM EDT | 162.50 | 3.40 | 3.45 | 3.55 | -2.15 | -38.74% | 16 | 558 | 20.52% |
| CVX240510C00165000 | 2024-04-30 10:43AM EDT | 165.00 | 2.01 | 2.00 | 2.05 | -1.14 | -36.19% | 165 | 442 | 19.50% |
| CVX240510C00167500 | 2024-04-30 10:48AM EDT | 167.50 | 1.01 | 1.05 | 1.09 | -0.87 | -46.28% | 96 | 457 | 19.43% |
| CVX240510C00170000 | 2024-04-30 10:44AM EDT | 170.00 | 0.46 | 0.46 | 0.49 | -0.56 | -54.90% | 37 | 541 | 19.07% |
| CVX240510C00172500 | 2024-04-30 10:48AM EDT | 172.50 | 0.21 | 0.20 | 0.21 | -0.24 | -53.33% | 14 | 999 | 19.29% |
| CVX240510C00175000 | 2024-04-30 9:55AM EDT | 175.00 | 0.12 | 0.08 | 0.09 | -0.09 | -42.86% | 79 | 327 | 19.83% |
| CVX240510C00177500 | 2024-04-29 3:51PM EDT | 177.50 | 0.09 | 0.03 | 0.05 | 0.00 | - | 55 | 130 | 21.39% |
| CVX240510C00180000 | 2024-04-29 2:46PM EDT | 180.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 203 | 291 | 23.05% |
| CVX240510C00182500 | 2024-04-25 12:50PM EDT | 182.50 | 0.02 | 0.01 | 0.16 | -0.05 | -71.43% | 1 | 10 | 33.69% |
| CVX240510C00185000 | 2024-04-18 10:21AM EDT | 185.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 16 | 28.91% |
| CVX240510C00190000 | 2024-04-24 12:28PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 32.81% |
| CVX240510C00195000 | 2024-04-12 11:27AM EDT | 195.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 4 | 4 | 49.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00125000 | 2024-04-30 10:02AM EDT | 125.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 6 | 5 | 60.16% |
| CVX240510P00130000 | 2024-04-30 9:37AM EDT | 130.00 | 0.02 | 0.01 | 0.14 | +0.01 | +100.00% | 5 | 509 | 61.72% |
| CVX240510P00135000 | 2024-04-29 12:52PM EDT | 135.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 30 | 73 | 52.93% |
| CVX240510P00140000 | 2024-04-29 12:50PM EDT | 140.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 100 | 224 | 49.51% |
| CVX240510P00141000 | 2024-04-29 12:45PM EDT | 141.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 6 | 8 | 47.66% |
| CVX240510P00142000 | 2024-04-22 10:54AM EDT | 142.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 2 | 15 | 45.90% |
| CVX240510P00143000 | 2024-04-29 12:51PM EDT | 143.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 250 | 63 | 44.53% |
| CVX240510P00144000 | 2024-04-29 12:52PM EDT | 144.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 20 | 146 | 42.68% |
| CVX240510P00145000 | 2024-04-29 9:48AM EDT | 145.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 25 | 40.82% |
| CVX240510P00146000 | 2024-04-29 2:17PM EDT | 146.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 8 | 22 | 31.25% |
| CVX240510P00147000 | 2024-04-29 12:02PM EDT | 147.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 61 | 146 | 29.69% |
| CVX240510P00148000 | 2024-04-29 2:20PM EDT | 148.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 12 | 53 | 29.10% |
| CVX240510P00149000 | 2024-04-26 10:39AM EDT | 149.00 | 0.09 | 0.04 | 0.05 | 0.00 | - | 1 | 3,258 | 27.54% |
| CVX240510P00150000 | 2024-04-29 3:39PM EDT | 150.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 63 | 751 | 26.66% |
| CVX240510P00152500 | 2024-04-30 10:13AM EDT | 152.50 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 17 | 336 | 24.22% |
| CVX240510P00155000 | 2024-04-30 10:38AM EDT | 155.00 | 0.15 | 0.14 | 0.16 | +0.05 | +50.00% | 22 | 436 | 22.36% |
| CVX240510P00157500 | 2024-04-30 10:31AM EDT | 157.50 | 0.28 | 0.28 | 0.31 | +0.07 | +33.33% | 12 | 343 | 20.85% |
| CVX240510P00160000 | 2024-04-30 10:42AM EDT | 160.00 | 0.68 | 0.60 | 0.65 | +0.28 | +70.00% | 187 | 531 | 20.00% |
| CVX240510P00162500 | 2024-04-30 10:38AM EDT | 162.50 | 1.32 | 1.23 | 1.26 | +0.51 | +62.96% | 80 | 935 | 19.10% |
| CVX240510P00165000 | 2024-04-30 10:44AM EDT | 165.00 | 2.37 | 2.26 | 2.31 | +0.82 | +52.90% | 62 | 230 | 18.63% |
| CVX240510P00167500 | 2024-04-30 10:34AM EDT | 167.50 | 3.85 | 3.75 | 3.95 | +1.12 | +41.03% | 12 | 250 | 19.43% |
| CVX240510P00170000 | 2024-04-29 1:48PM EDT | 170.00 | 4.40 | 5.70 | 6.25 | 0.00 | - | 7 | 20 | 24.07% |
| CVX240510P00172500 | 2024-04-26 2:44PM EDT | 172.50 | 7.45 | 8.10 | 8.50 | 0.00 | - | 2 | 2 | 26.66% |
| CVX240510P00175000 | 2024-04-29 9:48AM EDT | 175.00 | 9.70 | 10.35 | 11.60 | 0.00 | - | 3 | 3 | 40.14% |
| CVX240510P00190000 | 2024-04-25 3:57PM EDT | 190.00 | 25.05 | 24.15 | 27.20 | 0.00 | - | - | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.