S&P TSX Capped Composite...

US Dollar vs CAD

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NYSE
Chevron Corporation (CVX)
Chevron Corporation (CVX) Options

CVX Chevron Corporation

159.9812

2.41 (1.53%)

Apr 19 2024 - Closed

Delayed by 15 minutes

CVX Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
144.00	14.40	17.90	0.00	16.15	0.00	0.00 %	0	0	-
145.00	13.45	16.40	15.84	14.925	4.27	36.91 %	1	14	4/19/2024
146.00	12.45	14.90	10.55	13.675	0.00	0.00 %	0	1	-
147.00	11.55	15.00	10.00	13.275	0.00	0.00 %	0	37	-
148.00	10.55	13.80	8.95	12.175	0.00	0.00 %	0	16	-
149.00	9.65	12.95	11.44	11.30	3.00	35.55 %	13	3	4/19/2024
150.00	8.75	11.45	10.54	10.10	2.19	26.23 %	91	165	4/19/2024
152.50	7.40	9.00	8.02	8.20	2.10	35.47 %	61	332	4/19/2024
155.00	5.75	6.05	5.80	5.90	1.64	39.42 %	157	649	4/19/2024
157.50	4.05	4.20	4.02	4.125	1.41	54.02 %	193	1,215	4/19/2024
160.00	2.55	2.64	2.55	2.595	1.05	70.00 %	1,458	1,994	4/19/2024
162.50	1.45	1.51	1.50	1.48	0.68	82.93 %	961	3,033	4/19/2024
165.00	0.76	0.82	0.78	0.79	0.36	85.71 %	1,501	2,013	4/19/2024
167.50	0.36	0.42	0.38	0.39	0.17	80.95 %	475	837	4/19/2024
170.00	0.18	0.21	0.19	0.195	0.05	35.71 %	636	1,201	4/19/2024
172.50	0.06	0.11	0.10	0.085	0.04	66.67 %	219	295	4/19/2024
175.00	0.04	0.06	0.04	0.05	0.01	33.33 %	110	281	4/19/2024
177.50	0.02	0.04	0.02	0.03	0.00	0.00 %	19	142	4/19/2024
180.00	0.01	0.04	0.04	0.025	-0.01	-20.00 %	5	38	4/19/2024
182.50	0.10	0.10	0.10	0.10	0.00	0.00 %	0	9	-

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
144.00	0.02	0.04	0.02	0.03	-0.05	-71.43 %	20	68	4/19/2024
145.00	0.03	0.05	0.04	0.04	-0.06	-60.00 %	71	220	4/19/2024
146.00	0.04	0.07	0.06	0.055	-0.08	-57.14 %	1	113	4/19/2024
147.00	0.06	0.09	0.06	0.075	-0.26	-81.25 %	10	55	4/19/2024
148.00	0.09	0.12	0.09	0.105	-0.12	-57.14 %	505	2,757	4/19/2024
149.00	0.12	0.15	0.13	0.135	-0.15	-53.57 %	45	73	4/19/2024
150.00	0.17	0.20	0.19	0.185	-0.19	-50.00 %	175	651	4/19/2024
152.50	0.37	0.41	0.40	0.39	-0.37	-48.05 %	239	2,998	4/19/2024
155.00	0.76	0.82	0.82	0.79	-0.59	-41.84 %	374	1,161	4/19/2024
157.50	1.38	1.47	1.46	1.425	-0.93	-38.91 %	394	1,079	4/19/2024
160.00	2.35	2.45	2.31	2.40	-1.54	-40.00 %	470	1,326	4/19/2024
162.50	3.75	3.85	3.44	3.80	-1.88	-35.34 %	27	839	4/19/2024
165.00	5.50	5.80	5.67	5.65	-2.29	-28.77 %	1	65	4/19/2024
167.50	6.65	8.45	9.45	7.55	0.00	0.00 %	0	17	-
170.00	9.65	10.70	10.28	10.175	0.00	0.00 %	0	0	-
172.50	10.95	14.30	13.50	12.625	0.00	0.00 %	0	0	-
175.00	13.25	16.80	13.99	15.025	0.00	0.00 %	0	0	-
177.50	15.75	19.30	0.00	17.525	0.00	0.00 %	0	0	-
180.00	18.25	21.80	0.00	20.025	0.00	0.00 %	0	0	-
182.50	20.75	24.30	0.00	22.525	0.00	0.00 %	0	0	-

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions