Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241025C00125000 | 2024-09-24 2:00PM EDT | 125.00 | 23.06 | 24.45 | 27.50 | 0.00 | - | 1 | 3 | 74.98% |
| CVX241025C00130000 | 2024-10-01 10:40AM EDT | 130.00 | 20.50 | 19.95 | 22.50 | 0.00 | - | 1 | 6 | 63.70% |
| CVX241025C00135000 | 2024-10-01 11:00AM EDT | 135.00 | 16.00 | 15.45 | 17.55 | 0.00 | - | 7 | 26 | 52.98% |
| CVX241025C00140000 | 2024-10-02 12:55PM EDT | 140.00 | 12.85 | 10.50 | 11.85 | +2.10 | +19.53% | 10 | 209 | 34.11% |
| CVX241025C00145000 | 2024-10-04 2:54PM EDT | 145.00 | 7.15 | 7.25 | 7.75 | -1.35 | -15.88% | 5 | 517 | 31.01% |
| CVX241025C00150000 | 2024-10-04 3:59PM EDT | 150.00 | 4.18 | 4.00 | 4.65 | -0.82 | -16.40% | 64 | 699 | 30.41% |
| CVX241025C00155000 | 2024-10-04 3:58PM EDT | 155.00 | 1.86 | 1.80 | 1.95 | -0.35 | -15.84% | 137 | 528 | 25.89% |
| CVX241025C00160000 | 2024-10-04 3:39PM EDT | 160.00 | 0.73 | 0.72 | 0.85 | -0.34 | -31.78% | 382 | 436 | 26.34% |
| CVX241025C00170000 | 2024-10-04 3:42PM EDT | 170.00 | 0.13 | 0.14 | 0.21 | -0.08 | -38.10% | 56 | 98 | 30.27% |
| CVX241025C00180000 | 2024-10-02 10:50AM EDT | 180.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 4 | 39.45% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241025P00110000 | 2024-09-11 3:22PM EDT | 110.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | - | 8 | 71.58% |
| CVX241025P00115000 | 2024-09-11 3:22PM EDT | 115.00 | 0.20 | 0.00 | 0.11 | 0.00 | - | - | 27 | 50.00% |
| CVX241025P00120000 | 2024-10-03 10:11AM EDT | 120.00 | 0.22 | 0.01 | 0.28 | 0.00 | - | 1 | 58 | 55.57% |
| CVX241025P00125000 | 2024-10-04 1:02PM EDT | 125.00 | 0.05 | 0.02 | 0.09 | -0.07 | -58.33% | 11 | 42 | 38.87% |
| CVX241025P00130000 | 2024-10-04 2:13PM EDT | 130.00 | 0.11 | 0.05 | 0.27 | -0.08 | -42.11% | 17 | 207 | 38.67% |
| CVX241025P00135000 | 2024-10-04 1:57PM EDT | 135.00 | 0.22 | 0.19 | 0.29 | -0.03 | -12.00% | 3 | 118 | 31.01% |
| CVX241025P00140000 | 2024-10-04 3:28PM EDT | 140.00 | 0.55 | 0.49 | 0.56 | 0.00 | - | 13 | 269 | 27.17% |
| CVX241025P00145000 | 2024-10-04 3:28PM EDT | 145.00 | 1.34 | 1.24 | 1.35 | +0.05 | +3.88% | 28 | 161 | 25.32% |
| CVX241025P00150000 | 2024-10-04 3:32PM EDT | 150.00 | 3.05 | 2.71 | 3.05 | +0.41 | +15.53% | 24 | 113 | 24.27% |
| CVX241025P00155000 | 2024-10-04 11:38AM EDT | 155.00 | 5.75 | 5.70 | 6.00 | +0.30 | +5.50% | 6 | 42 | 24.26% |
| CVX241025P00160000 | 2024-10-02 10:25AM EDT | 160.00 | 9.40 | 7.95 | 10.10 | 0.00 | - | 10 | 30 | 26.25% |
| CVX241025P00165000 | 2024-10-01 12:59PM EDT | 165.00 | 14.63 | 13.35 | 15.85 | 0.00 | - | 3 | 3 | 42.92% |
| CVX241025P00170000 | 2024-09-26 3:38PM EDT | 170.00 | 28.07 | 17.65 | 20.75 | 0.00 | - | - | 0 | 50.12% |
© 2024 Yahoo. All rights reserved.