Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00145000 | 2024-04-19 3:37PM EDT | 145.00 | 15.75 | 14.35 | 17.50 | 0.00 | - | 3 | 3 | 73.14% |
| CVX240510C00146000 | 2024-04-25 3:08PM EDT | 146.00 | 19.58 | 13.80 | 16.15 | 0.00 | - | 10 | 6 | 64.45% |
| CVX240510C00149000 | 2024-05-01 9:47AM EDT | 149.00 | 11.97 | 10.45 | 12.90 | 0.00 | - | 1 | 17 | 51.44% |
| CVX240510C00150000 | 2024-04-29 10:38AM EDT | 150.00 | 15.82 | 9.60 | 11.60 | 0.00 | - | 20 | 31 | 43.60% |
| CVX240510C00152500 | 2024-05-02 3:19PM EDT | 152.50 | 9.15 | 7.40 | 9.70 | +2.05 | +28.87% | 3 | 118 | 45.04% |
| CVX240510C00155000 | 2024-05-02 10:09AM EDT | 155.00 | 5.70 | 6.05 | 6.85 | +0.43 | +8.16% | 9 | 165 | 32.37% |
| CVX240510C00157500 | 2024-05-02 3:19PM EDT | 157.50 | 4.27 | 3.90 | 4.15 | +0.67 | +18.61% | 22 | 138 | 21.68% |
| CVX240510C00160000 | 2024-05-02 2:57PM EDT | 160.00 | 2.24 | 2.30 | 2.34 | +0.22 | +10.89% | 338 | 391 | 19.43% |
| CVX240510C00162500 | 2024-05-02 3:59PM EDT | 162.50 | 1.11 | 1.12 | 1.14 | +0.13 | +13.27% | 219 | 716 | 18.73% |
| CVX240510C00165000 | 2024-05-02 3:58PM EDT | 165.00 | 0.45 | 0.44 | 0.49 | -0.05 | -10.00% | 895 | 762 | 18.75% |
| CVX240510C00167500 | 2024-05-02 3:32PM EDT | 167.50 | 0.21 | 0.16 | 0.21 | -0.01 | -4.55% | 122 | 626 | 19.58% |
| CVX240510C00170000 | 2024-05-02 3:44PM EDT | 170.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 95 | 660 | 20.61% |
| CVX240510C00172500 | 2024-05-02 1:53PM EDT | 172.50 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 27 | 1,379 | 23.15% |
| CVX240510C00175000 | 2024-05-02 10:58AM EDT | 175.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 22 | 555 | 25.39% |
| CVX240510C00177500 | 2024-05-02 10:17AM EDT | 177.50 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 51 | 131 | 29.10% |
| CVX240510C00180000 | 2024-05-01 2:57PM EDT | 180.00 | 0.10 | 0.02 | 0.15 | 0.00 | - | 10 | 319 | 39.94% |
| CVX240510C00182500 | 2024-04-30 10:10AM EDT | 182.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 11 | 42.19% |
| CVX240510C00185000 | 2024-05-02 3:55PM EDT | 185.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1 | 16 | 37.70% |
| CVX240510C00190000 | 2024-05-02 2:15PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 21 | 41.80% |
| CVX240510C00195000 | 2024-05-02 12:47PM EDT | 195.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 2 | 4 | 52.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00125000 | 2024-04-30 3:02PM EDT | 125.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 19 | 72.27% |
| CVX240510P00130000 | 2024-05-02 2:07PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 13 | 514 | 52.73% |
| CVX240510P00135000 | 2024-04-29 12:52PM EDT | 135.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 30 | 73 | 46.48% |
| CVX240510P00140000 | 2024-04-29 12:50PM EDT | 140.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 224 | 48.05% |
| CVX240510P00141000 | 2024-04-30 12:19PM EDT | 141.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 100 | 108 | 38.67% |
| CVX240510P00142000 | 2024-05-01 11:00AM EDT | 142.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 116 | 35.74% |
| CVX240510P00143000 | 2024-04-30 12:25PM EDT | 143.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 190 | 252 | 34.96% |
| CVX240510P00144000 | 2024-05-02 11:32AM EDT | 144.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 9 | 146 | 33.20% |
| CVX240510P00145000 | 2024-05-02 11:46AM EDT | 145.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 20 | 44 | 31.45% |
| CVX240510P00146000 | 2024-05-01 1:41PM EDT | 146.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | 3 | 22 | 30.47% |
| CVX240510P00147000 | 2024-05-02 11:14AM EDT | 147.00 | 0.07 | 0.03 | 0.06 | +0.03 | +75.00% | 35 | 146 | 28.52% |
| CVX240510P00148000 | 2024-05-01 2:41PM EDT | 148.00 | 0.09 | 0.04 | 0.07 | 0.00 | - | 14 | 55 | 27.34% |
| CVX240510P00149000 | 2024-05-02 12:11PM EDT | 149.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 9 | 3,259 | 26.07% |
| CVX240510P00150000 | 2024-05-02 2:35PM EDT | 150.00 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 62 | 754 | 24.22% |
| CVX240510P00152500 | 2024-05-02 12:11PM EDT | 152.50 | 0.15 | 0.11 | 0.14 | -0.10 | -40.00% | 14 | 313 | 21.63% |
| CVX240510P00155000 | 2024-05-02 3:35PM EDT | 155.00 | 0.23 | 0.25 | 0.29 | -0.29 | -55.77% | 430 | 520 | 19.73% |
| CVX240510P00157500 | 2024-05-02 3:58PM EDT | 157.50 | 0.65 | 0.60 | 0.65 | -0.41 | -38.68% | 100 | 435 | 18.36% |
| CVX240510P00160000 | 2024-05-02 3:59PM EDT | 160.00 | 1.39 | 1.34 | 1.43 | -0.75 | -35.05% | 171 | 582 | 17.63% |
| CVX240510P00162500 | 2024-05-02 3:37PM EDT | 162.50 | 2.60 | 2.63 | 2.77 | -0.89 | -25.50% | 171 | 813 | 17.24% |
| CVX240510P00165000 | 2024-05-02 3:58PM EDT | 165.00 | 4.74 | 4.05 | 5.00 | -0.12 | -2.47% | 38 | 214 | 22.05% |
| CVX240510P00167500 | 2024-05-02 10:19AM EDT | 167.50 | 6.65 | 6.65 | 7.35 | -0.37 | -5.27% | 1 | 247 | 26.54% |
| CVX240510P00170000 | 2024-05-01 3:30PM EDT | 170.00 | 9.85 | 8.85 | 9.65 | 0.00 | - | 1 | 1 | 28.66% |
| CVX240510P00172500 | 2024-05-01 3:30PM EDT | 172.50 | 12.35 | 10.65 | 13.05 | 0.00 | - | 1 | 2 | 49.54% |
| CVX240510P00175000 | 2024-04-29 9:48AM EDT | 175.00 | 9.70 | 12.90 | 16.10 | 0.00 | - | 3 | 0 | 63.53% |
| CVX240510P00190000 | 2024-04-25 3:57PM EDT | 190.00 | 25.05 | 27.55 | 31.40 | 0.00 | - | - | 0 | 57.91% |
© 2024 Yahoo. All rights reserved.