Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250117C00075000 | 2024-04-09 3:14PM EDT | 75.00 | 86.25 | 89.00 | 90.40 | 0.00 | - | 3 | 8 | 54.30% |
| CVX250117C00080000 | 2024-03-25 12:20PM EDT | 80.00 | 75.80 | 83.20 | 84.65 | 0.00 | - | 1 | 1 | 49.78% |
| CVX250117C00085000 | 2024-02-27 2:28PM EDT | 85.00 | 67.65 | 71.15 | 75.75 | 0.00 | - | 1 | 13 | 0.00% |
| CVX250117C00090000 | 2024-04-26 10:10AM EDT | 90.00 | 73.96 | 74.00 | 75.45 | +2.86 | +4.02% | 1,002 | 1,008 | 48.91% |
| CVX250117C00095000 | 2024-03-01 12:43PM EDT | 95.00 | 59.87 | 61.50 | 65.85 | 0.00 | - | 1 | 259 | 0.00% |
| CVX250117C00100000 | 2024-04-16 12:27PM EDT | 100.00 | 57.14 | 64.20 | 66.00 | 0.00 | - | 1 | 265 | 44.79% |
| CVX250117C00105000 | 2024-03-28 10:05AM EDT | 105.00 | 52.85 | 59.20 | 61.00 | 0.00 | - | 1 | 68 | 41.21% |
| CVX250117C00110000 | 2024-04-22 11:06AM EDT | 110.00 | 52.18 | 54.35 | 56.15 | 0.00 | - | 1 | 350 | 38.48% |
| CVX250117C00115000 | 2024-04-19 3:59PM EDT | 115.00 | 46.58 | 49.60 | 51.35 | 0.00 | - | 3 | 89 | 35.99% |
| CVX250117C00120000 | 2024-04-19 10:31AM EDT | 120.00 | 42.50 | 45.45 | 46.60 | 0.00 | - | 3 | 270 | 33.66% |
| CVX250117C00125000 | 2024-04-24 2:23PM EDT | 125.00 | 39.95 | 41.00 | 42.00 | 0.00 | - | 10 | 290 | 31.78% |
| CVX250117C00130000 | 2024-04-25 2:39PM EDT | 130.00 | 36.60 | 36.65 | 37.70 | 0.00 | - | 2 | 319 | 30.65% |
| CVX250117C00135000 | 2024-04-26 9:40AM EDT | 135.00 | 33.50 | 32.70 | 33.15 | +1.88 | +5.95% | 18 | 320 | 28.53% |
| CVX250117C00140000 | 2024-04-26 10:10AM EDT | 140.00 | 28.06 | 28.50 | 29.05 | +5.15 | +22.48% | 1,023 | 1,410 | 27.36% |
| CVX250117C00145000 | 2024-04-26 10:34AM EDT | 145.00 | 25.20 | 24.95 | 25.25 | +4.88 | +24.25% | 42 | 3,466 | 26.51% |
| CVX250117C00150000 | 2024-04-26 10:27AM EDT | 150.00 | 21.19 | 21.30 | 21.65 | +0.59 | +2.86% | 21 | 4,877 | 25.66% |
| CVX250117C00155000 | 2024-04-26 10:30AM EDT | 155.00 | 18.25 | 18.00 | 18.35 | +0.87 | +5.01% | 1 | 2,167 | 24.94% |
| CVX250117C00160000 | 2024-04-26 9:41AM EDT | 160.00 | 15.55 | 15.20 | 15.40 | -0.30 | -1.89% | 7 | 3,035 | 24.39% |
| CVX250117C00165000 | 2024-04-26 10:27AM EDT | 165.00 | 12.31 | 12.45 | 13.00 | -0.84 | -6.39% | 34 | 9,463 | 24.33% |
| CVX250117C00170000 | 2024-04-26 9:30AM EDT | 170.00 | 10.00 | 10.25 | 10.40 | -0.60 | -5.66% | 5 | 3,769 | 23.39% |
| CVX250117C00175000 | 2024-04-25 1:44PM EDT | 175.00 | 9.00 | 8.20 | 8.35 | +0.65 | +7.78% | 1 | 3,804 | 22.93% |
| CVX250117C00180000 | 2024-04-25 2:29PM EDT | 180.00 | 6.65 | 6.55 | 6.65 | 0.00 | - | 3 | 2,975 | 22.59% |
| CVX250117C00185000 | 2024-04-26 9:35AM EDT | 185.00 | 4.90 | 5.10 | 5.25 | -0.50 | -9.26% | 2 | 2,008 | 22.34% |
| CVX250117C00190000 | 2024-04-25 3:34PM EDT | 190.00 | 4.37 | 3.95 | 4.05 | 0.00 | - | 27 | 3,572 | 22.01% |
| CVX250117C00195000 | 2024-04-26 10:24AM EDT | 195.00 | 2.99 | 3.05 | 3.15 | -0.31 | -9.39% | 3 | 452 | 21.89% |
| CVX250117C00200000 | 2024-04-26 10:11AM EDT | 200.00 | 2.23 | 2.37 | 2.45 | -0.36 | -13.90% | 3 | 6,077 | 21.84% |
| CVX250117C00210000 | 2024-04-26 9:35AM EDT | 210.00 | 1.37 | 1.35 | 1.40 | -0.08 | -5.52% | 1 | 1,417 | 21.58% |
| CVX250117C00220000 | 2024-04-22 2:56PM EDT | 220.00 | 0.81 | 0.75 | 0.81 | +0.02 | +2.53% | 13 | 537 | 21.57% |
| CVX250117C00230000 | 2024-04-22 9:33AM EDT | 230.00 | 0.47 | 0.41 | 0.47 | 0.00 | - | 20 | 943 | 21.67% |
| CVX250117C00240000 | 2024-04-25 12:55PM EDT | 240.00 | 0.27 | 0.22 | 0.28 | 0.00 | - | 4 | 360 | 21.88% |
| CVX250117C00250000 | 2024-04-18 9:46AM EDT | 250.00 | 0.11 | 0.13 | 0.18 | 0.00 | - | 2 | 269 | 22.32% |
| CVX250117C00260000 | 2024-04-24 9:30AM EDT | 260.00 | 0.10 | 0.10 | 0.13 | 0.00 | - | 1 | 1,566 | 23.05% |
| CVX250117C00270000 | 2024-03-25 9:41AM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 37 | 12.50% |
| CVX250117C00280000 | 2024-04-17 12:29PM EDT | 280.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 8 | 607 | 26.61% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250117P00075000 | 2024-04-25 3:53PM EDT | 75.00 | 0.15 | 0.05 | 0.32 | +0.05 | +50.00% | 1 | 2,038 | 44.78% |
| CVX250117P00080000 | 2024-04-23 2:00PM EDT | 80.00 | 0.11 | 0.10 | 0.36 | 0.00 | - | 19 | 590 | 42.19% |
| CVX250117P00085000 | 2024-04-23 2:10PM EDT | 85.00 | 0.16 | 0.10 | 0.40 | 0.00 | - | 9 | 236 | 39.65% |
| CVX250117P00090000 | 2024-04-25 3:53PM EDT | 90.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 4 | 486 | 32.81% |
| CVX250117P00095000 | 2024-04-25 11:56AM EDT | 95.00 | 0.27 | 0.22 | 0.27 | 0.00 | - | 5 | 1,362 | 31.54% |
| CVX250117P00100000 | 2024-04-24 12:39PM EDT | 100.00 | 0.39 | 0.32 | 0.37 | 0.00 | - | 1 | 517 | 30.42% |
| CVX250117P00105000 | 2024-04-22 12:14PM EDT | 105.00 | 0.64 | 0.44 | 0.49 | 0.00 | - | 1 | 2,059 | 29.20% |
| CVX250117P00110000 | 2024-04-15 9:42AM EDT | 110.00 | 0.95 | 0.60 | 0.65 | 0.00 | - | 1 | 971 | 28.06% |
| CVX250117P00115000 | 2024-04-23 1:28PM EDT | 115.00 | 0.98 | 0.81 | 0.87 | 0.00 | - | 11 | 6,227 | 27.05% |
| CVX250117P00120000 | 2024-04-26 10:19AM EDT | 120.00 | 1.14 | 1.10 | 1.15 | +0.04 | +3.64% | 4 | 5,663 | 26.04% |
| CVX250117P00125000 | 2024-04-26 9:45AM EDT | 125.00 | 1.45 | 1.50 | 1.52 | -0.02 | -1.36% | 250 | 8,309 | 25.09% |
| CVX250117P00130000 | 2024-04-26 10:28AM EDT | 130.00 | 2.05 | 1.97 | 2.03 | +0.02 | +0.99% | 696 | 4,236 | 24.29% |
| CVX250117P00135000 | 2024-04-26 10:29AM EDT | 135.00 | 2.70 | 2.61 | 2.67 | +0.08 | +3.05% | 500 | 4,561 | 23.49% |
| CVX250117P00140000 | 2024-04-25 1:27PM EDT | 140.00 | 3.62 | 3.45 | 3.55 | 0.00 | - | 16 | 8,066 | 22.88% |
| CVX250117P00145000 | 2024-04-26 10:25AM EDT | 145.00 | 4.65 | 4.45 | 4.60 | +0.20 | +4.49% | 816 | 4,956 | 22.18% |
| CVX250117P00150000 | 2024-04-26 10:09AM EDT | 150.00 | 5.93 | 5.75 | 5.90 | -0.37 | -5.87% | 2 | 5,617 | 21.51% |
| CVX250117P00155000 | 2024-04-25 2:03PM EDT | 155.00 | 7.48 | 7.45 | 7.60 | 0.00 | - | 37 | 3,351 | 21.08% |
| CVX250117P00160000 | 2024-04-26 10:29AM EDT | 160.00 | 9.35 | 9.25 | 9.45 | +0.06 | +0.65% | 2 | 3,800 | 20.34% |
| CVX250117P00165000 | 2024-04-26 10:03AM EDT | 165.00 | 11.72 | 11.50 | 11.65 | +0.37 | +3.26% | 2 | 1,042 | 19.65% |
| CVX250117P00170000 | 2024-04-25 3:36PM EDT | 170.00 | 13.80 | 14.05 | 14.20 | 0.00 | - | 1 | 412 | 18.96% |
| CVX250117P00175000 | 2024-04-23 9:46AM EDT | 175.00 | 19.50 | 16.60 | 17.50 | 0.00 | - | 7 | 672 | 19.00% |
| CVX250117P00180000 | 2024-04-19 1:25PM EDT | 180.00 | 23.70 | 19.85 | 20.70 | 0.00 | - | 93 | 159 | 18.20% |
| CVX250117P00185000 | 2024-04-10 11:11AM EDT | 185.00 | 26.29 | 23.85 | 24.75 | 0.00 | - | 10 | 221 | 18.54% |
| CVX250117P00190000 | 2024-04-25 12:15PM EDT | 190.00 | 28.10 | 27.35 | 28.05 | 0.00 | - | 11 | 286 | 16.29% |
| CVX250117P00195000 | 2023-10-19 2:45PM EDT | 195.00 | 32.20 | 49.00 | 51.50 | 0.00 | - | 1 | 0 | 53.27% |
| CVX250117P00200000 | 2024-04-18 12:39PM EDT | 200.00 | 43.35 | 36.50 | 37.90 | 0.00 | - | 1 | 5 | 19.34% |
| CVX250117P00210000 | 2023-11-16 12:13PM EDT | 210.00 | 68.60 | 58.70 | 62.25 | 0.00 | - | 2 | 0 | 51.17% |
| CVX250117P00220000 | 2023-09-20 3:15PM EDT | 220.00 | 52.70 | 54.00 | 55.15 | 0.00 | - | 6 | 23 | 0.00% |
| CVX250117P00230000 | 2024-03-01 1:08PM EDT | 230.00 | 76.25 | 70.00 | 74.50 | 0.00 | - | 5 | 0 | 46.34% |
| CVX250117P00240000 | 2023-01-04 12:06PM EDT | 240.00 | 71.89 | 70.60 | 73.30 | 0.00 | - | 1 | 27 | 0.00% |
| CVX250117P00250000 | 2023-01-30 12:43PM EDT | 250.00 | 75.80 | 86.50 | 89.25 | 0.00 | - | 4 | 0 | 38.15% |
| CVX250117P00260000 | 2023-03-08 2:23PM EDT | 260.00 | 98.00 | 90.95 | 94.60 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250117P00270000 | 2023-02-13 12:04PM EDT | 270.00 | 100.76 | 113.25 | 116.65 | 0.00 | - | 2 | 0 | 58.74% |
| CVX250117P00280000 | 2024-02-15 4:51PM EDT | 280.00 | 125.17 | 122.00 | 127.00 | 0.00 | - | 15 | 0 | 60.09% |
© 2024 Yahoo. All rights reserved.