Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241101C00125000 | 2024-09-17 10:49AM EDT | 125.00 | 20.03 | 24.75 | 27.80 | 0.00 | - | - | 1 | 67.99% |
| CVX241101C00130000 | 2024-09-30 3:50PM EDT | 130.00 | 18.00 | 19.95 | 22.70 | 0.00 | - | 5 | 4 | 56.93% |
| CVX241101C00135000 | 2024-10-01 3:16PM EDT | 135.00 | 15.28 | 15.45 | 18.35 | 0.00 | - | 4 | 3 | 52.88% |
| CVX241101C00140000 | 2024-10-03 3:05PM EDT | 140.00 | 13.25 | 10.95 | 12.40 | 0.00 | - | 1 | 45 | 34.38% |
| CVX241101C00145000 | 2024-10-03 9:31AM EDT | 145.00 | 8.55 | 8.00 | 8.30 | 0.00 | - | 6 | 55 | 30.58% |
| CVX241101C00150000 | 2024-10-04 3:51PM EDT | 150.00 | 4.68 | 4.75 | 5.10 | -1.09 | -18.89% | 39 | 609 | 28.94% |
| CVX241101C00155000 | 2024-10-04 3:48PM EDT | 155.00 | 2.46 | 2.49 | 2.73 | -0.71 | -22.40% | 63 | 424 | 27.42% |
| CVX241101C00160000 | 2024-10-04 3:49PM EDT | 160.00 | 1.15 | 1.19 | 1.45 | -0.42 | -26.75% | 182 | 247 | 27.88% |
| CVX241101C00165000 | 2024-10-04 3:52PM EDT | 165.00 | 0.56 | 0.54 | 0.80 | -0.15 | -21.13% | 12 | 153 | 29.25% |
| CVX241101C00170000 | 2024-10-03 2:34PM EDT | 170.00 | 0.33 | 0.24 | 0.35 | 0.00 | - | 5 | 6 | 29.00% |
Putsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241101P00115000 | 2024-09-26 3:00PM EDT | 115.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 54.10% |
| CVX241101P00120000 | 2024-09-26 3:00PM EDT | 120.00 | 0.24 | 0.00 | 0.23 | 0.00 | - | 2 | 6 | 46.14% |
| CVX241101P00125000 | 2024-10-04 12:37PM EDT | 125.00 | 0.28 | 0.04 | 0.30 | +0.13 | +86.67% | 1 | 181 | 41.16% |
| CVX241101P00130000 | 2024-10-04 3:10PM EDT | 130.00 | 0.25 | 0.09 | 0.41 | +0.01 | +4.17% | 4 | 170 | 36.38% |
| CVX241101P00135000 | 2024-10-04 2:49PM EDT | 135.00 | 0.43 | 0.41 | 0.49 | -0.01 | -2.27% | 4 | 259 | 30.25% |
| CVX241101P00140000 | 2024-10-04 3:38PM EDT | 140.00 | 0.95 | 0.87 | 1.18 | +0.09 | +10.47% | 14 | 450 | 30.03% |
| CVX241101P00145000 | 2024-10-04 3:31PM EDT | 145.00 | 1.96 | 1.72 | 2.00 | +0.26 | +15.29% | 3 | 193 | 26.62% |
| CVX241101P00150000 | 2024-10-04 11:36AM EDT | 150.00 | 3.60 | 3.50 | 3.70 | +0.32 | +9.76% | 4 | 71 | 24.89% |
| CVX241101P00155000 | 2024-10-01 2:41PM EDT | 155.00 | 7.18 | 5.30 | 6.50 | 0.00 | - | 5 | 7 | 24.22% |
| CVX241101P00165000 | 2024-10-01 12:59PM EDT | 165.00 | 14.73 | 13.70 | 15.90 | 0.00 | - | 3 | 3 | 37.38% |
© 2024 Yahoo. All rights reserved.