Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX240503C00140000 | 2024-04-04 2:29PM EDT | 140.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX240503C00145000 | 2024-04-26 10:38AM EDT | 145.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240503C00146000 | 2024-04-19 9:52AM EDT | 146.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240503C00147000 | 2024-04-22 1:50PM EDT | 147.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240503C00148000 | 2024-04-16 2:21PM EDT | 148.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240503C00149000 | 2024-04-19 10:19AM EDT | 149.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX240503C00150000 | 2024-05-01 9:47AM EDT | 150.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240503C00152500 | 2024-04-30 10:36AM EDT | 152.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240503C00155000 | 2024-05-01 3:05PM EDT | 155.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVX240503C00157500 | 2024-05-01 2:23PM EDT | 157.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| CVX240503C00160000 | 2024-05-01 3:59PM EDT | 160.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1,582 | 0 | 0.78% |
| CVX240503C00162500 | 2024-05-01 3:56PM EDT | 162.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 894 | 0 | 6.25% |
| CVX240503C00165000 | 2024-05-01 3:50PM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,249 | 0 | 12.50% |
| CVX240503C00167500 | 2024-05-01 3:44PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 12.50% |
| CVX240503C00170000 | 2024-05-01 3:38PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 25.00% |
| CVX240503C00172500 | 2024-05-01 3:26PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| CVX240503C00175000 | 2024-05-01 2:23PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| CVX240503C00177500 | 2024-05-01 2:36PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| CVX240503C00180000 | 2024-05-01 3:16PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| CVX240503C00182500 | 2024-04-29 12:09PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX240503C00185000 | 2024-04-29 9:42AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVX240503C00190000 | 2024-04-29 9:30AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVX240503P00130000 | 2024-04-26 3:59PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| CVX240503P00135000 | 2024-04-29 9:58AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| CVX240503P00138000 | 2024-05-01 1:33PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| CVX240503P00139000 | 2024-05-01 1:32PM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| CVX240503P00140000 | 2024-05-01 3:13PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 50.00% |
| CVX240503P00141000 | 2024-05-01 11:14AM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVX240503P00142000 | 2024-04-30 10:13AM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVX240503P00143000 | 2024-04-30 10:13AM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX240503P00144000 | 2024-04-30 9:45AM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX240503P00145000 | 2024-05-01 11:15AM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CVX240503P00146000 | 2024-05-01 2:48PM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CVX240503P00147000 | 2024-05-01 1:41PM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| CVX240503P00148000 | 2024-04-26 9:30AM EDT | 148.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVX240503P00149000 | 2024-05-01 2:11PM EDT | 149.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| CVX240503P00150000 | 2024-05-01 1:42PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| CVX240503P00152500 | 2024-05-01 2:38PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 12.50% |
| CVX240503P00155000 | 2024-05-01 3:57PM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 12.50% |
| CVX240503P00157500 | 2024-05-01 3:59PM EDT | 157.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 994 | 0 | 6.25% |
| CVX240503P00160000 | 2024-05-01 3:56PM EDT | 160.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,337 | 0 | 0.00% |
| CVX240503P00162500 | 2024-05-01 3:55PM EDT | 162.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| CVX240503P00165000 | 2024-05-01 3:41PM EDT | 165.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| CVX240503P00167500 | 2024-05-01 3:44PM EDT | 167.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| CVX240503P00170000 | 2024-05-01 3:44PM EDT | 170.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVX240503P00172500 | 2024-04-29 1:42PM EDT | 172.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240503P00175000 | 2024-04-22 11:40AM EDT | 175.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.