Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00120000 | 2024-03-26 11:59AM EDT | 120.00 | 35.49 | 43.15 | 47.05 | 0.00 | - | 2 | 1 | 481.84% |
| CVX240426C00130000 | 2024-03-15 1:51PM EDT | 130.00 | 25.86 | 27.20 | 31.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240426C00135000 | 2024-04-26 1:09PM EDT | 135.00 | 29.78 | 28.35 | 31.15 | +4.80 | +19.22% | 30 | 30 | 278.13% |
| CVX240426C00137000 | 2024-03-07 2:56PM EDT | 137.00 | 14.85 | 23.30 | 26.45 | 0.00 | - | - | 0 | 0.00% |
| CVX240426C00138000 | 2024-04-17 11:18AM EDT | 138.00 | 19.30 | 25.25 | 28.00 | 0.00 | - | 9 | 4 | 241.99% |
| CVX240426C00139000 | 2024-04-17 11:11AM EDT | 139.00 | 18.25 | 24.40 | 27.35 | 0.00 | - | - | 4 | 261.52% |
| CVX240426C00140000 | 2024-04-26 12:17PM EDT | 140.00 | 24.67 | 23.50 | 26.60 | +6.86 | +38.52% | 25 | 25 | 269.92% |
| CVX240426C00143000 | 2024-03-11 9:33AM EDT | 143.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CVX240426C00145000 | 2024-04-22 11:27AM EDT | 145.00 | 16.52 | 19.60 | 20.55 | 0.00 | - | 2 | 12 | 146.48% |
| CVX240426C00146000 | 2024-04-17 12:50PM EDT | 146.00 | 10.55 | 18.50 | 20.20 | 0.00 | - | - | 1 | 90.63% |
| CVX240426C00147000 | 2024-04-25 11:25AM EDT | 147.00 | 16.99 | 17.65 | 18.55 | 0.00 | - | 12 | 32 | 133.79% |
| CVX240426C00148000 | 2024-04-25 10:47AM EDT | 148.00 | 15.60 | 16.45 | 17.25 | 0.00 | - | 6 | 16 | 0.00% |
| CVX240426C00149000 | 2024-04-26 12:32PM EDT | 149.00 | 15.92 | 15.65 | 16.25 | +4.48 | +39.16% | 13 | 15 | 0.00% |
| CVX240426C00150000 | 2024-04-26 2:07PM EDT | 150.00 | 15.33 | 15.00 | 15.40 | +0.68 | +4.64% | 56 | 141 | 91.80% |
| CVX240426C00152500 | 2024-04-26 1:16PM EDT | 152.50 | 12.48 | 12.15 | 13.05 | -0.47 | -3.63% | 31 | 346 | 99.02% |
| CVX240426C00155000 | 2024-04-26 2:07PM EDT | 155.00 | 10.33 | 10.00 | 10.30 | +0.30 | +2.99% | 44 | 644 | 0.00% |
| CVX240426C00157500 | 2024-04-26 1:49PM EDT | 157.50 | 7.41 | 7.55 | 7.75 | -0.52 | -6.56% | 117 | 854 | 0.00% |
| CVX240426C00160000 | 2024-04-26 2:17PM EDT | 160.00 | 5.41 | 5.05 | 5.25 | -0.15 | -2.70% | 711 | 2,125 | 0.00% |
| CVX240426C00162500 | 2024-04-26 2:16PM EDT | 162.50 | 2.89 | 2.58 | 2.77 | -0.41 | -12.42% | 602 | 3,451 | 0.00% |
| CVX240426C00165000 | 2024-04-26 2:24PM EDT | 165.00 | 0.41 | 0.39 | 0.44 | -1.32 | -76.30% | 3,040 | 3,625 | 6.74% |
| CVX240426C00167500 | 2024-04-26 2:24PM EDT | 167.50 | 0.02 | 0.01 | 0.02 | -0.83 | -97.65% | 2,237 | 1,941 | 14.06% |
| CVX240426C00170000 | 2024-04-26 2:25PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 1,159 | 2,578 | 24.22% |
| CVX240426C00172500 | 2024-04-26 2:19PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 55 | 862 | 34.38% |
| CVX240426C00175000 | 2024-04-26 12:59PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 290 | 890 | 48.83% |
| CVX240426C00177500 | 2024-04-26 11:01AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 315 | 50.00% |
| CVX240426C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 59.38% |
| CVX240426C00182500 | 2024-04-26 9:32AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1 | 9 | 68.75% |
| CVX240426C00185000 | 2024-04-12 10:52AM EDT | 185.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 75.00% |
| CVX240426C00190000 | 2024-04-26 9:30AM EDT | 190.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 93.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00080000 | 2024-04-12 9:30AM EDT | 80.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 437.50% |
| CVX240426P00100000 | 2024-04-03 1:13PM EDT | 100.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 306.25% |
| CVX240426P00115000 | 2024-03-20 2:27PM EDT | 115.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 1 | 306.25% |
| CVX240426P00130000 | 2024-04-08 10:20AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 156.25% |
| CVX240426P00135000 | 2024-04-12 3:16PM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 120 | 182 | 131.25% |
| CVX240426P00137000 | 2024-04-12 3:14PM EDT | 137.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 140 | 145 | 125.00% |
| CVX240426P00138000 | 2024-04-25 2:57PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 406 | 118.75% |
| CVX240426P00139000 | 2024-04-25 3:22PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 123 | 112.50% |
| CVX240426P00140000 | 2024-04-25 3:56PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 836 | 109.38% |
| CVX240426P00141000 | 2024-04-23 3:13PM EDT | 141.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 121 | 184 | 106.25% |
| CVX240426P00142000 | 2024-04-19 2:22PM EDT | 142.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 44 | 100.00% |
| CVX240426P00143000 | 2024-04-25 9:39AM EDT | 143.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 96.88% |
| CVX240426P00144000 | 2024-04-19 1:11PM EDT | 144.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 59 | 93.75% |
| CVX240426P00145000 | 2024-04-26 12:47PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 225 | 87.50% |
| CVX240426P00146000 | 2024-04-23 2:30PM EDT | 146.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 21 | 100 | 84.38% |
| CVX240426P00147000 | 2024-04-25 3:41PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 45 | 81.25% |
| CVX240426P00148000 | 2024-04-25 1:13PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,103 | 75.00% |
| CVX240426P00149000 | 2024-04-25 1:53PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 121 | 71.88% |
| CVX240426P00150000 | 2024-04-26 10:13AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 1,305 | 68.75% |
| CVX240426P00152500 | 2024-04-26 10:25AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 3,070 | 56.25% |
| CVX240426P00155000 | 2024-04-26 1:04PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 70 | 1,896 | 50.00% |
| CVX240426P00157500 | 2024-04-26 1:53PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 425 | 2,251 | 39.06% |
| CVX240426P00160000 | 2024-04-26 2:21PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | -0.23 | -92.00% | 1,495 | 4,319 | 30.86% |
| CVX240426P00162500 | 2024-04-26 2:20PM EDT | 162.50 | 0.03 | 0.03 | 0.04 | -0.66 | -95.65% | 2,545 | 1,744 | 20.51% |
| CVX240426P00165000 | 2024-04-26 2:18PM EDT | 165.00 | 0.21 | 0.26 | 0.29 | -1.40 | -86.96% | 803 | 937 | 12.75% |
| CVX240426P00167500 | 2024-04-26 2:22PM EDT | 167.50 | 2.40 | 2.27 | 2.50 | -0.80 | -25.00% | 124 | 50 | 31.64% |
| CVX240426P00170000 | 2024-04-26 11:33AM EDT | 170.00 | 5.60 | 4.75 | 4.95 | +0.87 | +18.39% | 14 | 14 | 48.24% |
| CVX240426P00172500 | 2024-04-25 3:24PM EDT | 172.50 | 7.06 | 7.20 | 7.85 | 0.00 | - | 1 | 1 | 69.24% |
| CVX240426P00175000 | 2024-04-09 1:27PM EDT | 175.00 | 13.99 | 8.85 | 10.05 | 0.00 | - | - | 0 | 86.72% |
© 2024 Yahoo. All rights reserved.