Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524C00135000 | 2024-04-25 12:33PM EDT | 135.00 | 30.31 | 24.30 | 25.75 | 0.00 | - | - | 5 | 54.05% |
| CVX240524C00145000 | 2024-04-18 11:34AM EDT | 145.00 | 13.95 | 13.00 | 15.70 | 0.00 | - | - | 3 | 35.88% |
| CVX240524C00150000 | 2024-05-01 11:36AM EDT | 150.00 | 10.04 | 9.45 | 10.80 | -4.57 | -31.28% | 10 | 33 | 27.86% |
| CVX240524C00155000 | 2024-05-01 1:28PM EDT | 155.00 | 5.73 | 5.35 | 6.05 | -3.32 | -36.69% | 2 | 175 | 20.00% |
| CVX240524C00160000 | 2024-05-01 3:55PM EDT | 160.00 | 2.78 | 2.68 | 2.85 | -1.72 | -38.22% | 116 | 166 | 18.54% |
| CVX240524C00165000 | 2024-05-01 3:46PM EDT | 165.00 | 1.05 | 0.80 | 1.04 | -0.89 | -45.88% | 71 | 351 | 17.99% |
| CVX240524C00170000 | 2024-05-01 1:42PM EDT | 170.00 | 0.32 | 0.28 | 0.44 | -0.38 | -54.29% | 54 | 579 | 19.90% |
| CVX240524C00175000 | 2024-04-30 3:40PM EDT | 175.00 | 0.11 | 0.09 | 0.13 | -0.12 | -52.17% | 7 | 693 | 20.17% |
| CVX240524C00180000 | 2024-05-01 12:47PM EDT | 180.00 | 0.06 | 0.03 | 0.07 | -0.03 | -33.33% | 2 | 63 | 22.66% |
| CVX240524C00185000 | 2024-04-29 3:40PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 14 | 25.78% |
| CVX240524C00190000 | 2024-04-23 9:47AM EDT | 190.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | - | 10 | 36.23% |
| CVX240524C00195000 | 2024-04-11 11:10AM EDT | 195.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | - | 400 | 40.53% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524P00130000 | 2024-04-29 3:42PM EDT | 130.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 2 | 13 | 43.99% |
| CVX240524P00135000 | 2024-04-23 3:54PM EDT | 135.00 | 0.09 | 0.04 | 0.08 | 0.00 | - | 1 | 10 | 31.35% |
| CVX240524P00140000 | 2024-04-30 1:54PM EDT | 140.00 | 0.07 | 0.09 | 0.12 | 0.00 | - | 10 | 60 | 27.15% |
| CVX240524P00145000 | 2024-05-01 2:49PM EDT | 145.00 | 0.23 | 0.22 | 0.26 | +0.11 | +91.67% | 123 | 241 | 24.46% |
| CVX240524P00150000 | 2024-05-01 1:21PM EDT | 150.00 | 0.75 | 0.50 | 0.88 | +0.37 | +97.37% | 29 | 245 | 25.07% |
| CVX240524P00155000 | 2024-05-01 3:37PM EDT | 155.00 | 1.65 | 1.67 | 2.98 | +0.19 | +13.01% | 50 | 327 | 30.80% |
| CVX240524P00160000 | 2024-05-01 3:10PM EDT | 160.00 | 3.47 | 3.85 | 5.75 | +0.93 | +36.61% | 39 | 239 | 34.05% |
| CVX240524P00165000 | 2024-05-01 11:40AM EDT | 165.00 | 7.61 | 7.05 | 7.80 | +2.61 | +52.20% | 6 | 131 | 27.88% |
| CVX240524P00170000 | 2024-04-26 1:40PM EDT | 170.00 | 7.15 | 11.05 | 12.55 | 0.00 | - | 10 | 21 | 35.56% |
| CVX240524P00175000 | 2024-04-26 1:40PM EDT | 175.00 | 11.33 | 14.15 | 18.85 | 0.00 | - | 10 | 13 | 53.80% |
© 2024 Yahoo. All rights reserved.