Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524C00135000 | 2024-04-25 12:33PM EDT | 135.00 | 30.31 | 27.85 | 28.80 | 0.00 | - | - | 5 | 52.10% |
| CVX240524C00145000 | 2024-04-18 11:34AM EDT | 145.00 | 13.95 | 18.05 | 18.75 | 0.00 | - | - | 3 | 35.67% |
| CVX240524C00150000 | 2024-04-26 10:10AM EDT | 150.00 | 14.61 | 13.05 | 13.50 | 0.00 | - | 1 | 33 | 24.63% |
| CVX240524C00155000 | 2024-04-23 2:25PM EDT | 155.00 | 9.05 | 8.60 | 8.70 | 0.00 | - | 6 | 175 | 19.29% |
| CVX240524C00160000 | 2024-04-30 12:50PM EDT | 160.00 | 4.80 | 4.70 | 4.85 | -3.10 | -39.24% | 15 | 150 | 18.38% |
| CVX240524C00165000 | 2024-04-30 12:15PM EDT | 165.00 | 2.55 | 2.04 | 2.10 | -1.20 | -32.00% | 47 | 302 | 17.41% |
| CVX240524C00170000 | 2024-04-30 12:28PM EDT | 170.00 | 0.87 | 0.69 | 0.74 | -0.75 | -46.30% | 36 | 519 | 17.44% |
| CVX240524C00175000 | 2024-04-30 12:17PM EDT | 175.00 | 0.28 | 0.22 | 0.25 | -0.30 | -51.72% | 2 | 694 | 18.31% |
| CVX240524C00180000 | 2024-04-29 10:13AM EDT | 180.00 | 0.19 | 0.07 | 0.10 | 0.00 | - | 3 | 61 | 19.92% |
| CVX240524C00185000 | 2024-04-29 3:40PM EDT | 185.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 7 | 14 | 22.66% |
| CVX240524C00190000 | 2024-04-23 9:47AM EDT | 190.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | - | 10 | 30.23% |
| CVX240524C00195000 | 2024-04-11 11:10AM EDT | 195.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | - | 400 | 33.99% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524P00130000 | 2024-04-29 3:42PM EDT | 130.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 13 | 44.24% |
| CVX240524P00135000 | 2024-04-23 3:54PM EDT | 135.00 | 0.09 | 0.02 | 0.17 | 0.00 | - | 1 | 10 | 38.23% |
| CVX240524P00140000 | 2024-04-29 2:16PM EDT | 140.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 21 | 50 | 28.22% |
| CVX240524P00145000 | 2024-04-30 11:23AM EDT | 145.00 | 0.12 | 0.13 | 0.16 | +0.03 | +33.33% | 5 | 237 | 25.39% |
| CVX240524P00150000 | 2024-04-30 11:14AM EDT | 150.00 | 0.29 | 0.36 | 0.40 | +0.08 | +38.10% | 2 | 247 | 23.66% |
| CVX240524P00155000 | 2024-04-30 12:52PM EDT | 155.00 | 1.01 | 1.01 | 1.04 | +0.47 | +87.04% | 12 | 304 | 22.73% |
| CVX240524P00160000 | 2024-04-30 12:52PM EDT | 160.00 | 2.45 | 2.48 | 2.52 | +1.06 | +76.26% | 85 | 255 | 22.82% |
| CVX240524P00165000 | 2024-04-30 12:49PM EDT | 165.00 | 5.00 | 5.00 | 5.20 | +1.80 | +56.25% | 13 | 122 | 24.20% |
| CVX240524P00170000 | 2024-04-26 1:40PM EDT | 170.00 | 7.15 | 8.85 | 9.05 | 0.00 | - | 10 | 21 | 27.50% |
| CVX240524P00175000 | 2024-04-26 1:40PM EDT | 175.00 | 11.33 | 13.00 | 13.75 | 0.00 | - | 10 | 13 | 33.73% |
© 2024 Yahoo. All rights reserved.