Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503C00135000 | 2024-05-01 10:44AM EDT | 135.00 | 24.69 | 23.85 | 25.20 | -3.74 | -13.16% | 11 | 31 | 157.03% |
| CVX240503C00140000 | 2024-04-04 2:29PM EDT | 140.00 | 21.55 | 18.70 | 22.00 | 0.00 | - | 5 | 6 | 138.09% |
| CVX240503C00145000 | 2024-04-26 10:38AM EDT | 145.00 | 19.45 | 12.50 | 15.20 | 0.00 | - | 2 | 8 | 102.83% |
| CVX240503C00146000 | 2024-04-19 9:52AM EDT | 146.00 | 13.90 | 12.70 | 14.95 | 0.00 | - | 1 | 12 | 75.20% |
| CVX240503C00147000 | 2024-04-22 1:50PM EDT | 147.00 | 15.60 | 11.65 | 13.95 | 0.00 | - | 1 | 3 | 68.56% |
| CVX240503C00148000 | 2024-04-16 2:21PM EDT | 148.00 | 8.75 | 10.00 | 12.90 | 0.00 | - | 1 | 10 | 112.65% |
| CVX240503C00149000 | 2024-04-19 10:19AM EDT | 149.00 | 11.50 | 9.10 | 12.85 | 0.00 | - | 4 | 23 | 70.22% |
| CVX240503C00150000 | 2024-04-30 3:59PM EDT | 150.00 | 10.84 | 7.75 | 10.25 | -0.79 | -6.79% | 1 | 27 | 77.20% |
| CVX240503C00152500 | 2024-04-30 10:36AM EDT | 152.50 | 10.80 | 5.30 | 7.75 | 0.00 | - | 1 | 38 | 62.65% |
| CVX240503C00155000 | 2024-05-01 3:05PM EDT | 155.00 | 5.30 | 3.75 | 5.05 | -1.52 | -22.29% | 8 | 85 | 40.97% |
| CVX240503C00157500 | 2024-05-01 2:23PM EDT | 157.50 | 2.35 | 2.41 | 2.74 | -2.15 | -47.78% | 85 | 279 | 30.52% |
| CVX240503C00160000 | 2024-05-01 3:59PM EDT | 160.00 | 1.04 | 0.96 | 1.04 | -1.43 | -57.89% | 1,582 | 1,370 | 25.78% |
| CVX240503C00162500 | 2024-05-01 3:56PM EDT | 162.50 | 0.28 | 0.23 | 0.30 | -0.54 | -65.85% | 894 | 1,212 | 26.07% |
| CVX240503C00165000 | 2024-05-01 3:39PM EDT | 165.00 | 0.08 | 0.06 | 0.08 | -0.17 | -68.00% | 1,249 | 1,661 | 28.13% |
| CVX240503C00167500 | 2024-05-01 3:44PM EDT | 167.50 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 601 | 1,235 | 33.59% |
| CVX240503C00170000 | 2024-05-01 3:38PM EDT | 170.00 | 0.04 | 0.01 | 0.10 | +0.01 | +33.33% | 421 | 2,270 | 49.02% |
| CVX240503C00172500 | 2024-05-01 3:26PM EDT | 172.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 43 | 851 | 45.31% |
| CVX240503C00175000 | 2024-05-01 2:23PM EDT | 175.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 16 | 708 | 52.34% |
| CVX240503C00177500 | 2024-05-01 2:36PM EDT | 177.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 80 | 163 | 54.69% |
| CVX240503C00180000 | 2024-05-01 3:16PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 326 | 60.94% |
| CVX240503C00182500 | 2024-04-29 12:09PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 390 | 62.50% |
| CVX240503C00185000 | 2024-04-29 9:42AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 30 | 68.75% |
| CVX240503C00190000 | 2024-04-29 9:30AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 81.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503P00125000 | 2024-04-25 11:15AM EDT | 125.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 10 | 217.38% |
| CVX240503P00130000 | 2024-04-26 3:59PM EDT | 130.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 31 | 29 | 189.06% |
| CVX240503P00135000 | 2024-04-29 9:58AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 306 | 78.13% |
| CVX240503P00138000 | 2024-05-01 1:33PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 165 | 68.75% |
| CVX240503P00139000 | 2024-05-01 1:32PM EDT | 139.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 88 | 62 | 70.31% |
| CVX240503P00140000 | 2024-05-01 3:13PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 194 | 62.50% |
| CVX240503P00141000 | 2024-05-01 11:14AM EDT | 141.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 34 | 103.13% |
| CVX240503P00142000 | 2024-04-30 10:13AM EDT | 142.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 46 | 122.56% |
| CVX240503P00143000 | 2024-04-30 10:13AM EDT | 143.00 | 0.01 | 0.01 | 1.27 | 0.00 | - | 2 | 42 | 117.29% |
| CVX240503P00144000 | 2024-04-30 9:45AM EDT | 144.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 2 | 334 | 70.31% |
| CVX240503P00145000 | 2024-05-01 11:15AM EDT | 145.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 8 | 197 | 58.59% |
| CVX240503P00146000 | 2024-05-01 2:48PM EDT | 146.00 | 0.02 | 0.01 | 1.27 | -0.06 | -75.00% | 21 | 56 | 100.59% |
| CVX240503P00147000 | 2024-05-01 1:41PM EDT | 147.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 115 | 59 | 51.17% |
| CVX240503P00148000 | 2024-04-26 9:30AM EDT | 148.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 4 | 19 | 44.92% |
| CVX240503P00149000 | 2024-05-01 2:11PM EDT | 149.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 31 | 60 | 45.70% |
| CVX240503P00150000 | 2024-05-01 1:42PM EDT | 150.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 146 | 384 | 41.80% |
| CVX240503P00152500 | 2024-05-01 2:38PM EDT | 152.50 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 286 | 335 | 33.59% |
| CVX240503P00155000 | 2024-05-01 3:57PM EDT | 155.00 | 0.11 | 0.08 | 0.12 | +0.01 | +10.00% | 407 | 513 | 28.32% |
| CVX240503P00157500 | 2024-05-01 3:59PM EDT | 157.50 | 0.37 | 0.37 | 0.66 | +0.15 | +68.18% | 994 | 748 | 31.79% |
| CVX240503P00160000 | 2024-05-01 3:56PM EDT | 160.00 | 1.25 | 1.26 | 1.41 | +0.50 | +66.67% | 1,337 | 2,326 | 25.78% |
| CVX240503P00162500 | 2024-05-01 3:55PM EDT | 162.50 | 3.01 | 2.90 | 3.30 | +1.02 | +51.26% | 139 | 957 | 30.08% |
| CVX240503P00165000 | 2024-05-01 3:41PM EDT | 165.00 | 5.25 | 4.15 | 5.70 | +1.35 | +34.62% | 68 | 668 | 40.43% |
| CVX240503P00167500 | 2024-05-01 3:16PM EDT | 167.50 | 8.15 | 6.75 | 9.05 | +3.97 | +94.98% | 39 | 250 | 81.20% |
| CVX240503P00170000 | 2024-04-30 3:27PM EDT | 170.00 | 10.65 | 9.90 | 11.25 | +3.15 | +42.00% | 20 | 5 | 56.84% |
| CVX240503P00172500 | 2024-04-29 1:42PM EDT | 172.50 | 6.00 | 12.40 | 13.90 | 0.00 | - | 2 | 0 | 71.58% |
| CVX240503P00175000 | 2024-04-22 11:40AM EDT | 175.00 | 13.80 | 14.00 | 16.45 | 0.00 | - | - | 0 | 117.33% |
© 2024 Yahoo. All rights reserved.