Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00130000 | 2024-05-15 3:33PM EDT | 2024-05-17 | 32.25 | 29.30 | 33.20 | 0.00 | - | 1,290 | 0 | 211.33% |
| CVX240621C00130000 | 2024-05-16 11:49AM EDT | 2024-06-21 | 31.50 | 31.20 | 32.60 | -1.70 | -5.12% | 15 | 18 | 57.59% |
| CVX240719C00130000 | 2024-05-15 3:24PM EDT | 2024-07-19 | 32.50 | 31.70 | 33.30 | 0.00 | - | 7 | 38 | 48.62% |
| CVX240920C00130000 | 2024-04-16 2:40PM EDT | 2024-09-20 | 27.15 | 32.60 | 34.05 | 0.00 | - | 189 | 199 | 38.16% |
| CVX241220C00130000 | 2024-05-16 12:03PM EDT | 2024-12-20 | 34.51 | 33.35 | 35.10 | -0.62 | -1.76% | 2 | 38 | 32.67% |
| CVX250117C00130000 | 2024-05-15 10:12AM EDT | 2025-01-17 | 32.46 | 34.15 | 35.15 | 0.00 | - | 2 | 319 | 30.90% |
| CVX250321C00130000 | 2024-04-26 11:18AM EDT | 2025-03-21 | 37.23 | 33.50 | 36.15 | 0.00 | - | 1 | 1 | 30.20% |
| CVX250620C00130000 | 2024-05-06 12:24PM EDT | 2025-06-20 | 38.05 | 35.05 | 38.00 | 0.00 | - | 1 | 201 | 30.55% |
| CVX251219C00130000 | 2024-03-08 4:31PM EDT | 2025-12-19 | 29.35 | 37.75 | 39.50 | 0.00 | - | 2 | 20 | 27.88% |
| CVX260116C00130000 | 2024-05-15 9:55AM EDT | 2026-01-16 | 36.88 | 38.15 | 40.65 | 0.00 | - | 3 | 383 | 29.10% |
| CVX260618C00130000 | 2024-05-15 2:54PM EDT | 2026-06-18 | 39.51 | 38.10 | 40.55 | 0.00 | - | 4 | 13 | 25.87% |
| CVX261218C00130000 | 2024-04-01 12:27PM EDT | 2026-12-18 | 39.00 | 39.30 | 40.95 | 0.00 | - | 10 | 10 | 23.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00130000 | 2024-05-09 12:12PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 698 | 137.50% |
| CVX240524P00130000 | 2024-05-06 11:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 13 | 67.19% |
| CVX240607P00130000 | 2024-05-02 10:30AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.17 | 0.00 | - | - | 11 | 45.51% |
| CVX240621P00130000 | 2024-05-16 12:35PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | 0.00 | - | 73 | 2,840 | 31.06% |
| CVX240719P00130000 | 2024-05-16 1:34PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 2 | 495 | 24.56% |
| CVX240920P00130000 | 2024-05-13 1:10PM EDT | 2024-09-20 | 0.41 | 0.38 | 0.43 | 0.00 | - | 4 | 1,492 | 22.51% |
| CVX241220P00130000 | 2024-05-16 3:41PM EDT | 2024-12-20 | 1.32 | 1.07 | 1.44 | +0.02 | +1.54% | 20 | 539 | 23.10% |
| CVX250117P00130000 | 2024-05-16 2:03PM EDT | 2025-01-17 | 1.56 | 1.51 | 1.60 | +0.17 | +12.23% | 1 | 4,235 | 22.43% |
| CVX250321P00130000 | 2024-05-16 3:23PM EDT | 2025-03-21 | 2.33 | 2.29 | 2.58 | -0.26 | -10.04% | 3 | 804 | 23.32% |
| CVX250620P00130000 | 2024-05-09 3:43PM EDT | 2025-06-20 | 3.42 | 3.55 | 3.75 | 0.00 | - | 35 | 1,148 | 23.51% |
| CVX251219P00130000 | 2024-05-15 2:58PM EDT | 2025-12-19 | 5.65 | 5.50 | 5.75 | 0.00 | - | 1 | 251 | 23.30% |
| CVX260116P00130000 | 2024-05-15 11:21AM EDT | 2026-01-16 | 6.02 | 5.85 | 6.35 | 0.00 | - | 2 | 1,641 | 23.81% |
| CVX260618P00130000 | 2024-04-05 10:08AM EDT | 2026-06-18 | 8.47 | 8.20 | 8.95 | 0.00 | - | 15 | 15 | 25.17% |
| CVX261218P00130000 | 2024-05-07 9:33AM EDT | 2026-12-18 | 8.96 | 7.50 | 10.05 | 0.00 | - | 1 | 25 | 24.03% |
© 2024 Yahoo. All rights reserved.