Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240614C00130000 | 2024-05-21 2:29PM EDT | 130.00 | 30.72 | 30.10 | 34.90 | 0.00 | - | - | 2 | 60.25% |
| CVX240614C00150000 | 2024-05-28 9:30AM EDT | 150.00 | 8.45 | 11.40 | 13.75 | 0.00 | - | 1 | 3 | 45.65% |
| CVX240614C00155000 | 2024-05-31 2:36PM EDT | 155.00 | 7.25 | 6.65 | 9.05 | +2.90 | +66.67% | 35 | 100 | 36.21% |
| CVX240614C00157500 | 2024-05-31 3:59PM EDT | 157.50 | 4.65 | 5.45 | 6.10 | +1.45 | +45.31% | 243 | 863 | 25.07% |
| CVX240614C00160000 | 2024-05-31 3:44PM EDT | 160.00 | 3.88 | 2.99 | 4.20 | +1.98 | +104.21% | 270 | 796 | 23.08% |
| CVX240614C00162500 | 2024-05-31 3:59PM EDT | 162.50 | 2.41 | 2.23 | 2.76 | +1.40 | +138.61% | 210 | 222 | 22.53% |
| CVX240614C00165000 | 2024-05-31 3:57PM EDT | 165.00 | 1.32 | 1.32 | 1.46 | +0.78 | +144.44% | 227 | 778 | 20.25% |
| CVX240614C00167500 | 2024-05-31 3:59PM EDT | 167.50 | 0.69 | 0.45 | 0.80 | +0.43 | +165.38% | 40 | 9 | 20.34% |
| CVX240614C00170000 | 2024-05-31 3:56PM EDT | 170.00 | 0.32 | 0.29 | 0.95 | +0.19 | +146.15% | 26 | 452 | 27.33% |
| CVX240614C00172500 | 2024-05-31 12:33PM EDT | 172.50 | 0.08 | 0.13 | 1.08 | +0.01 | +14.29% | 7 | 3 | 33.91% |
| CVX240614C00175000 | 2024-05-31 2:02PM EDT | 175.00 | 0.05 | 0.02 | 0.09 | +0.01 | +25.00% | 1 | 234 | 20.95% |
| CVX240614C00177500 | 2024-05-31 12:51PM EDT | 177.50 | 0.04 | 0.01 | 0.26 | 0.00 | - | 1 | 10 | 29.59% |
| CVX240614C00180000 | 2024-05-29 11:20AM EDT | 180.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 10 | 49 | 27.64% |
| CVX240614C00185000 | 2024-05-14 10:02AM EDT | 185.00 | 0.04 | 0.01 | 1.27 | 0.00 | - | 34 | 59 | 58.79% |
| CVX240614C00195000 | 2024-05-21 10:27AM EDT | 195.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 1 | 62.45% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240614P00085000 | 2024-05-28 9:30AM EDT | 85.00 | 0.04 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 160.94% |
| CVX240614P00135000 | 2024-05-31 2:23PM EDT | 135.00 | 0.04 | 0.01 | 0.33 | 0.00 | - | 5 | 29 | 50.10% |
| CVX240614P00140000 | 2024-05-30 10:25AM EDT | 140.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 20 | 29 | 34.38% |
| CVX240614P00145000 | 2024-05-31 9:46AM EDT | 145.00 | 0.09 | 0.01 | 0.08 | -0.08 | -47.06% | 2 | 162 | 29.20% |
| CVX240614P00147000 | 2024-05-30 12:40PM EDT | 147.00 | 0.19 | 0.01 | 0.09 | 0.00 | - | 11 | 22 | 26.66% |
| CVX240614P00148000 | 2024-05-31 10:27AM EDT | 148.00 | 0.10 | 0.01 | 0.10 | -0.16 | -61.54% | 3 | 9 | 25.59% |
| CVX240614P00149000 | 2024-05-31 2:31PM EDT | 149.00 | 0.14 | 0.01 | 0.12 | -0.29 | -67.44% | 4 | 10 | 24.81% |
| CVX240614P00150000 | 2024-05-31 3:54PM EDT | 150.00 | 0.12 | 0.10 | 0.13 | -0.27 | -69.23% | 108 | 338 | 23.58% |
| CVX240614P00152500 | 2024-05-31 3:27PM EDT | 152.50 | 0.29 | 0.15 | 0.22 | -0.43 | -59.72% | 420 | 82 | 21.88% |
| CVX240614P00155000 | 2024-05-31 2:24PM EDT | 155.00 | 0.57 | 0.17 | 0.38 | -0.57 | -50.00% | 98 | 182 | 20.22% |
| CVX240614P00157500 | 2024-05-31 3:49PM EDT | 157.50 | 0.69 | 0.56 | 0.71 | -1.35 | -66.18% | 93 | 18 | 19.04% |
| CVX240614P00160000 | 2024-05-31 3:57PM EDT | 160.00 | 1.31 | 1.19 | 1.36 | -1.89 | -59.06% | 57 | 339 | 18.53% |
| CVX240614P00162500 | 2024-05-31 3:58PM EDT | 162.50 | 2.30 | 2.10 | 2.35 | -2.55 | -52.58% | 66 | 204 | 17.73% |
| CVX240614P00165000 | 2024-05-31 3:22PM EDT | 165.00 | 3.67 | 2.96 | 4.25 | -4.25 | -53.66% | 4 | 81 | 21.02% |
| CVX240614P00167500 | 2024-05-30 3:04PM EDT | 167.50 | 9.13 | 4.70 | 6.70 | 0.00 | - | 6 | 1 | 27.20% |
| CVX240614P00170000 | 2024-05-31 3:57PM EDT | 170.00 | 7.80 | 7.20 | 8.00 | -4.58 | -37.00% | 2 | 2 | 18.75% |
© 2024 Yahoo. All rights reserved.