Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240607C00140000 | 2024-05-24 10:07AM EDT | 140.00 | 18.60 | 21.15 | 23.75 | 0.00 | - | 15 | 55 | 57.62% |
| CVX240607C00146000 | 2024-05-29 3:49PM EDT | 146.00 | 11.10 | 15.05 | 17.75 | 0.00 | - | - | 4 | 78.22% |
| CVX240607C00150000 | 2024-05-31 9:58AM EDT | 150.00 | 9.30 | 11.10 | 13.65 | +1.10 | +13.41% | 7 | 23 | 62.84% |
| CVX240607C00152500 | 2024-05-31 3:39PM EDT | 152.50 | 8.60 | 8.65 | 11.20 | +2.70 | +45.76% | 3 | 12 | 55.08% |
| CVX240607C00155000 | 2024-05-31 2:56PM EDT | 155.00 | 6.50 | 7.15 | 8.15 | +2.62 | +67.53% | 28 | 106 | 37.53% |
| CVX240607C00157500 | 2024-05-31 3:16PM EDT | 157.50 | 4.80 | 4.50 | 6.25 | +2.29 | +91.24% | 175 | 690 | 37.48% |
| CVX240607C00160000 | 2024-05-31 3:59PM EDT | 160.00 | 3.30 | 3.25 | 3.50 | +2.05 | +164.00% | 2,053 | 682 | 24.24% |
| CVX240607C00162500 | 2024-05-31 3:59PM EDT | 162.50 | 1.76 | 1.69 | 1.80 | +1.20 | +214.29% | 4,091 | 1,688 | 21.17% |
| CVX240607C00165000 | 2024-05-31 3:59PM EDT | 165.00 | 0.79 | 0.71 | 0.85 | +0.58 | +276.19% | 1,681 | 1,200 | 21.05% |
| CVX240607C00167500 | 2024-05-31 3:59PM EDT | 167.50 | 0.33 | 0.27 | 0.33 | +0.26 | +371.43% | 204 | 237 | 20.80% |
| CVX240607C00170000 | 2024-05-31 3:56PM EDT | 170.00 | 0.10 | 0.10 | 0.28 | +0.05 | +100.00% | 79 | 828 | 26.03% |
| CVX240607C00172500 | 2024-05-31 3:58PM EDT | 172.50 | 0.06 | 0.04 | 0.15 | +0.03 | +100.00% | 55 | 18 | 27.59% |
| CVX240607C00175000 | 2024-05-31 2:19PM EDT | 175.00 | 0.03 | 0.02 | 0.10 | +0.01 | +50.00% | 1 | 318 | 30.18% |
| CVX240607C00180000 | 2024-05-28 12:24PM EDT | 180.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 148 | 31.25% |
| CVX240607C00185000 | 2024-05-31 1:41PM EDT | 185.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 5 | 29 | 42.97% |
| CVX240607C00190000 | 2024-05-17 12:20PM EDT | 190.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 52 | 47.27% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240607P00130000 | 2024-05-29 9:47AM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 60.16% |
| CVX240607P00135000 | 2024-05-31 2:09PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 142 | 65 | 52.73% |
| CVX240607P00140000 | 2024-05-30 10:01AM EDT | 140.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 412 | 45.31% |
| CVX240607P00143000 | 2024-05-31 1:42PM EDT | 143.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 35 | 4 | 39.65% |
| CVX240607P00145000 | 2024-05-31 12:42PM EDT | 145.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 7 | 109 | 37.11% |
| CVX240607P00146000 | 2024-05-30 3:36PM EDT | 146.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 12 | 11 | 35.16% |
| CVX240607P00147000 | 2024-05-31 1:48PM EDT | 147.00 | 0.05 | 0.02 | 0.04 | -0.04 | -44.44% | 20 | 31 | 33.20% |
| CVX240607P00148000 | 2024-05-31 1:52PM EDT | 148.00 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 5 | 12 | 32.23% |
| CVX240607P00149000 | 2024-05-31 2:59PM EDT | 149.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 30 | 47 | 30.27% |
| CVX240607P00150000 | 2024-05-31 3:58PM EDT | 150.00 | 0.04 | 0.04 | 0.06 | -0.12 | -75.00% | 64 | 231 | 29.10% |
| CVX240607P00152500 | 2024-05-31 3:45PM EDT | 152.50 | 0.10 | 0.05 | 0.08 | -0.25 | -71.43% | 117 | 206 | 25.10% |
| CVX240607P00155000 | 2024-05-31 3:49PM EDT | 155.00 | 0.16 | 0.11 | 0.16 | -0.53 | -76.81% | 316 | 666 | 22.75% |
| CVX240607P00157500 | 2024-05-31 3:59PM EDT | 157.50 | 0.30 | 0.26 | 0.48 | -1.17 | -79.59% | 549 | 768 | 23.15% |
| CVX240607P00160000 | 2024-05-31 3:59PM EDT | 160.00 | 0.74 | 0.71 | 0.79 | -1.99 | -72.89% | 645 | 612 | 19.07% |
| CVX240607P00162500 | 2024-05-31 3:59PM EDT | 162.50 | 1.72 | 1.59 | 2.18 | -2.92 | -62.93% | 211 | 60 | 23.17% |
| CVX240607P00165000 | 2024-05-31 3:53PM EDT | 165.00 | 3.77 | 3.10 | 3.70 | -3.28 | -46.52% | 110 | 61 | 22.97% |
| CVX240607P00170000 | 2024-05-17 10:40AM EDT | 170.00 | 8.60 | 6.90 | 8.20 | 0.00 | - | 15 | 0 | 30.81% |
| CVX240607P00185000 | 2024-05-22 3:06PM EDT | 185.00 | 28.05 | 21.75 | 23.55 | 0.00 | - | 52 | 0 | 74.07% |
© 2024 Yahoo. All rights reserved.