Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00120000 | 2024-03-26 11:59AM EDT | 120.00 | 35.49 | 42.10 | 45.45 | 0.00 | - | 2 | 1 | 267.58% |
| CVX240426C00130000 | 2024-03-15 1:51PM EDT | 130.00 | 25.86 | 27.20 | 31.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240426C00135000 | 2024-04-19 9:58AM EDT | 135.00 | 24.98 | 27.35 | 30.45 | 0.00 | - | 10 | 30 | 189.06% |
| CVX240426C00137000 | 2024-03-07 2:56PM EDT | 137.00 | 14.85 | 23.30 | 26.45 | 0.00 | - | - | 0 | 148.83% |
| CVX240426C00138000 | 2024-04-17 11:18AM EDT | 138.00 | 19.30 | 24.30 | 27.25 | 0.00 | - | 9 | 4 | 165.04% |
| CVX240426C00139000 | 2024-04-17 11:11AM EDT | 139.00 | 18.25 | 23.55 | 25.45 | 0.00 | - | - | 4 | 142.38% |
| CVX240426C00140000 | 2024-04-18 10:17AM EDT | 140.00 | 17.81 | 23.10 | 24.00 | 0.00 | - | 20 | 25 | 140.63% |
| CVX240426C00143000 | 2024-03-11 9:33AM EDT | 143.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CVX240426C00145000 | 2024-04-22 11:27AM EDT | 145.00 | 16.52 | 18.00 | 19.35 | 0.00 | - | 2 | 12 | 121.58% |
| CVX240426C00146000 | 2024-04-17 12:50PM EDT | 146.00 | 10.55 | 17.00 | 18.65 | 0.00 | - | - | 1 | 123.34% |
| CVX240426C00147000 | 2024-04-16 2:09PM EDT | 147.00 | 10.00 | 15.45 | 16.75 | 0.00 | - | 21 | 37 | 66.80% |
| CVX240426C00148000 | 2024-04-22 9:33AM EDT | 148.00 | 11.63 | 13.75 | 15.85 | 0.00 | - | 4 | 16 | 113.28% |
| CVX240426C00149000 | 2024-04-19 12:10PM EDT | 149.00 | 11.44 | 14.30 | 15.05 | 0.00 | - | 13 | 15 | 100.00% |
| CVX240426C00150000 | 2024-04-24 3:32PM EDT | 150.00 | 13.55 | 12.90 | 14.20 | 0.00 | - | 11 | 141 | 88.87% |
| CVX240426C00152500 | 2024-04-24 2:14PM EDT | 152.50 | 10.37 | 10.30 | 12.15 | 0.00 | - | 15 | 346 | 82.81% |
| CVX240426C00155000 | 2024-04-24 3:57PM EDT | 155.00 | 8.90 | 8.35 | 9.50 | 0.00 | - | 7 | 640 | 75.24% |
| CVX240426C00157500 | 2024-04-25 9:38AM EDT | 157.50 | 7.00 | 5.80 | 6.25 | +0.60 | +9.37% | 14 | 898 | 54.49% |
| CVX240426C00160000 | 2024-04-25 9:49AM EDT | 160.00 | 4.00 | 3.95 | 4.15 | -0.15 | -3.61% | 35 | 2,263 | 48.49% |
| CVX240426C00162500 | 2024-04-25 9:49AM EDT | 162.50 | 2.25 | 2.25 | 2.35 | -0.22 | -8.91% | 147 | 3,639 | 42.92% |
| CVX240426C00165000 | 2024-04-25 9:50AM EDT | 165.00 | 1.05 | 1.02 | 1.07 | -0.17 | -13.93% | 491 | 3,667 | 38.97% |
| CVX240426C00167500 | 2024-04-25 9:50AM EDT | 167.50 | 0.37 | 0.31 | 0.34 | -0.11 | -22.92% | 167 | 1,557 | 35.35% |
| CVX240426C00170000 | 2024-04-25 9:51AM EDT | 170.00 | 0.12 | 0.12 | 0.14 | -0.08 | -34.78% | 83 | 1,627 | 37.89% |
| CVX240426C00172500 | 2024-04-25 9:36AM EDT | 172.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 19 | 559 | 39.45% |
| CVX240426C00175000 | 2024-04-24 3:58PM EDT | 175.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 324 | 433 | 44.14% |
| CVX240426C00177500 | 2024-04-25 9:41AM EDT | 177.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 132 | 196 | 51.56% |
| CVX240426C00180000 | 2024-04-23 3:37PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 44 | 51.56% |
| CVX240426C00182500 | 2024-04-12 11:17AM EDT | 182.50 | 0.10 | 0.00 | 0.02 | 0.00 | - | 7 | 9 | 57.81% |
| CVX240426C00185000 | 2024-04-12 10:52AM EDT | 185.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 5 | 75.39% |
| CVX240426C00190000 | 2024-04-12 2:23PM EDT | 190.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 76.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00080000 | 2024-04-12 9:30AM EDT | 80.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 300.00% |
| CVX240426P00100000 | 2024-04-03 1:13PM EDT | 100.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 212.50% |
| CVX240426P00115000 | 2024-03-20 2:27PM EDT | 115.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 1 | 209.77% |
| CVX240426P00130000 | 2024-04-08 10:20AM EDT | 130.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 2 | 9 | 181.64% |
| CVX240426P00135000 | 2024-04-12 3:16PM EDT | 135.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 120 | 182 | 119.14% |
| CVX240426P00137000 | 2024-04-12 3:14PM EDT | 137.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 140 | 145 | 93.75% |
| CVX240426P00138000 | 2024-04-12 3:15PM EDT | 138.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 20 | 106 | 150.98% |
| CVX240426P00139000 | 2024-04-22 11:13AM EDT | 139.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 119 | 84.38% |
| CVX240426P00140000 | 2024-04-22 1:45PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 740 | 836 | 85.16% |
| CVX240426P00141000 | 2024-04-23 3:13PM EDT | 141.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 121 | 184 | 76.56% |
| CVX240426P00142000 | 2024-04-19 2:22PM EDT | 142.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 23 | 44 | 89.84% |
| CVX240426P00143000 | 2024-04-25 9:39AM EDT | 143.00 | 0.03 | 0.00 | 0.15 | +0.02 | +200.00% | 1 | 29 | 86.91% |
| CVX240426P00144000 | 2024-04-19 1:11PM EDT | 144.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 20 | 59 | 82.03% |
| CVX240426P00145000 | 2024-04-23 12:54PM EDT | 145.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 225 | 76.17% |
| CVX240426P00146000 | 2024-04-23 2:30PM EDT | 146.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 21 | 100 | 72.66% |
| CVX240426P00147000 | 2024-04-25 9:46AM EDT | 147.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 59 | 69.53% |
| CVX240426P00148000 | 2024-04-24 2:41PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,105 | 51.56% |
| CVX240426P00149000 | 2024-04-24 3:41PM EDT | 149.00 | 0.02 | 0.01 | 0.78 | 0.00 | - | 22 | 121 | 88.48% |
| CVX240426P00150000 | 2024-04-24 1:37PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 1,310 | 48.83% |
| CVX240426P00152500 | 2024-04-25 9:47AM EDT | 152.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 14 | 2,995 | 42.58% |
| CVX240426P00155000 | 2024-04-25 9:51AM EDT | 155.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 183 | 1,449 | 37.50% |
| CVX240426P00157500 | 2024-04-25 9:44AM EDT | 157.50 | 0.14 | 0.15 | 0.17 | -0.03 | -17.65% | 43 | 1,465 | 34.77% |
| CVX240426P00160000 | 2024-04-25 9:51AM EDT | 160.00 | 0.50 | 0.46 | 0.49 | -0.01 | -2.08% | 195 | 2,833 | 32.81% |
| CVX240426P00162500 | 2024-04-25 9:49AM EDT | 162.50 | 1.23 | 1.22 | 1.27 | -0.04 | -3.15% | 199 | 1,144 | 31.84% |
| CVX240426P00165000 | 2024-04-25 9:49AM EDT | 165.00 | 2.52 | 2.45 | 2.54 | +0.07 | +2.86% | 6 | 82 | 27.78% |
| CVX240426P00167500 | 2024-04-24 3:55PM EDT | 167.50 | 4.10 | 4.35 | 5.20 | 0.00 | - | 6 | 21 | 47.75% |
| CVX240426P00170000 | 2024-04-25 9:35AM EDT | 170.00 | 5.75 | 6.00 | 6.65 | -0.15 | -2.54% | 1 | 6 | 0.00% |
| CVX240426P00172500 | 2024-04-15 10:07AM EDT | 172.50 | 13.50 | 8.15 | 9.30 | 0.00 | - | - | 0 | 0.00% |
| CVX240426P00175000 | 2024-04-09 1:27PM EDT | 175.00 | 13.99 | 10.40 | 12.55 | 0.00 | - | - | 0 | 81.35% |
© 2024 Yahoo. All rights reserved.