Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240719C00075000 | 2024-02-20 10:59AM EDT | 75.00 | 81.11 | 78.80 | 82.20 | 0.00 | - | 2 | 2 | 0.00% |
| CVX240719C00100000 | 2024-04-18 11:06AM EDT | 100.00 | 58.08 | 64.10 | 68.50 | 0.00 | - | 1 | 2 | 56.64% |
| CVX240719C00110000 | 2024-04-22 1:38PM EDT | 110.00 | 52.29 | 54.10 | 58.50 | 0.00 | - | 1 | 1 | 72.11% |
| CVX240719C00115000 | 2024-02-26 3:19PM EDT | 115.00 | 41.04 | 40.10 | 43.60 | 0.00 | - | 6 | 4 | 0.00% |
| CVX240719C00120000 | 2024-04-03 10:45AM EDT | 120.00 | 40.76 | 44.65 | 48.50 | 0.00 | - | 1 | 1 | 60.18% |
| CVX240719C00125000 | 2024-04-05 11:27AM EDT | 125.00 | 36.91 | 39.55 | 42.85 | 0.00 | - | 1 | 1 | 49.92% |
| CVX240719C00130000 | 2024-04-24 2:24PM EDT | 130.00 | 33.55 | 34.15 | 38.35 | 0.00 | - | 3 | 37 | 47.99% |
| CVX240719C00135000 | 2024-04-10 2:53PM EDT | 135.00 | 28.53 | 29.75 | 33.10 | 0.00 | - | 1 | 23 | 41.10% |
| CVX240719C00140000 | 2024-04-26 10:07AM EDT | 140.00 | 24.53 | 24.50 | 28.00 | +1.03 | +4.38% | 1 | 202 | 35.34% |
| CVX240719C00145000 | 2024-04-22 3:54PM EDT | 145.00 | 18.55 | 21.60 | 22.55 | 0.00 | - | 2 | 138 | 27.77% |
| CVX240719C00150000 | 2024-04-26 3:28PM EDT | 150.00 | 17.39 | 17.40 | 17.65 | +0.49 | +2.90% | 3 | 255 | 23.39% |
| CVX240719C00155000 | 2024-04-26 3:08PM EDT | 155.00 | 13.22 | 13.35 | 13.80 | +0.37 | +2.88% | 9 | 1,369 | 23.13% |
| CVX240719C00160000 | 2024-04-26 3:52PM EDT | 160.00 | 9.88 | 9.75 | 9.95 | +0.48 | +5.11% | 78 | 7,233 | 21.27% |
| CVX240719C00165000 | 2024-04-26 3:37PM EDT | 165.00 | 6.80 | 6.75 | 6.90 | +0.22 | +3.34% | 214 | 2,166 | 20.48% |
| CVX240719C00170000 | 2024-04-26 3:57PM EDT | 170.00 | 4.53 | 4.40 | 4.55 | +0.08 | +1.80% | 301 | 3,060 | 20.02% |
| CVX240719C00175000 | 2024-04-26 3:56PM EDT | 175.00 | 2.79 | 2.71 | 2.78 | +0.09 | +3.33% | 551 | 1,995 | 19.49% |
| CVX240719C00180000 | 2024-04-26 3:52PM EDT | 180.00 | 1.61 | 1.57 | 1.62 | -0.07 | -4.17% | 170 | 1,115 | 19.23% |
| CVX240719C00185000 | 2024-04-26 3:55PM EDT | 185.00 | 0.92 | 0.87 | 0.90 | -0.05 | -5.15% | 49 | 779 | 19.09% |
| CVX240719C00190000 | 2024-04-25 3:29PM EDT | 190.00 | 0.51 | 0.47 | 0.49 | 0.00 | - | 12 | 247 | 19.14% |
| CVX240719C00195000 | 2024-04-26 2:32PM EDT | 195.00 | 0.22 | 0.24 | 0.32 | -0.06 | -21.43% | 1 | 40 | 20.04% |
| CVX240719C00200000 | 2024-04-26 10:21AM EDT | 200.00 | 0.09 | 0.12 | 0.15 | -0.05 | -35.71% | 10 | 217 | 19.73% |
| CVX240719C00210000 | 2024-04-25 3:46PM EDT | 210.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 115 | 21.09% |
| CVX240719C00220000 | 2024-04-17 3:21PM EDT | 220.00 | 0.06 | 0.01 | 0.22 | 0.00 | - | 104 | 117 | 29.42% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240719P00085000 | 2024-02-01 11:03AM EDT | 85.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | - | 1 | 61.52% |
| CVX240719P00090000 | 2024-04-05 2:48PM EDT | 90.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 5 | 54.30% |
| CVX240719P00095000 | 2024-04-23 2:02PM EDT | 95.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 15 | 35 | 50.20% |
| CVX240719P00100000 | 2024-02-27 1:22PM EDT | 100.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 48.93% |
| CVX240719P00105000 | 2024-04-02 9:37AM EDT | 105.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 50 | 127 | 36.33% |
| CVX240719P00110000 | 2024-04-26 10:52AM EDT | 110.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 1 | 226 | 33.99% |
| CVX240719P00115000 | 2024-04-02 1:47PM EDT | 115.00 | 0.09 | 0.02 | 0.05 | 0.00 | - | 1 | 45 | 31.45% |
| CVX240719P00120000 | 2024-04-26 10:52AM EDT | 120.00 | 0.05 | 0.03 | 0.09 | -0.04 | -44.44% | 1 | 84 | 30.37% |
| CVX240719P00125000 | 2024-04-25 11:53AM EDT | 125.00 | 0.16 | 0.10 | 0.13 | 0.00 | - | 4 | 126 | 28.42% |
| CVX240719P00130000 | 2024-04-25 12:53PM EDT | 130.00 | 0.19 | 0.16 | 0.19 | -0.04 | -17.39% | 31 | 462 | 26.51% |
| CVX240719P00135000 | 2024-04-26 2:14PM EDT | 135.00 | 0.29 | 0.27 | 0.29 | -0.04 | -12.12% | 45 | 2,328 | 24.78% |
| CVX240719P00140000 | 2024-04-26 3:46PM EDT | 140.00 | 0.47 | 0.46 | 0.48 | -0.06 | -11.32% | 83 | 1,958 | 23.46% |
| CVX240719P00145000 | 2024-04-26 3:42PM EDT | 145.00 | 0.80 | 0.78 | 0.82 | -0.08 | -9.09% | 96 | 1,024 | 22.40% |
| CVX240719P00150000 | 2024-04-26 2:10PM EDT | 150.00 | 1.45 | 1.15 | 1.37 | -0.03 | -2.03% | 36 | 1,249 | 21.38% |
| CVX240719P00155000 | 2024-04-26 3:17PM EDT | 155.00 | 2.25 | 2.20 | 2.28 | -0.28 | -11.07% | 55 | 1,558 | 20.59% |
| CVX240719P00160000 | 2024-04-26 1:53PM EDT | 160.00 | 3.90 | 3.55 | 3.70 | -0.15 | -3.70% | 37 | 1,233 | 20.03% |
| CVX240719P00165000 | 2024-04-26 3:03PM EDT | 165.00 | 5.75 | 5.55 | 5.70 | -0.40 | -6.50% | 63 | 503 | 19.50% |
| CVX240719P00170000 | 2024-04-26 9:30AM EDT | 170.00 | 8.85 | 8.25 | 8.95 | -0.35 | -3.80% | 3 | 11 | 20.97% |
| CVX240719P00175000 | 2024-04-02 11:30AM EDT | 175.00 | 17.16 | 11.55 | 11.95 | 0.00 | - | 1,000 | 1,004 | 19.72% |
| CVX240719P00180000 | 2024-04-22 9:33AM EDT | 180.00 | 22.00 | 15.75 | 16.20 | 0.00 | - | 2 | 6 | 21.30% |
© 2024 Yahoo. All rights reserved.