Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:145.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524C00145000 | 2024-05-16 10:18AM EDT | 2024-05-24 | 17.00 | 17.70 | 18.25 | 0.00 | - | 1 | 1 | 53.86% |
| CVX240531C00145000 | 2024-05-15 2:51PM EDT | 2024-05-31 | 17.80 | 16.90 | 19.00 | 0.00 | - | 5 | 3 | 56.74% |
| CVX240621C00145000 | 2024-05-16 11:23AM EDT | 2024-06-21 | 17.00 | 17.90 | 19.30 | 0.00 | - | 18 | 99 | 38.50% |
| CVX240719C00145000 | 2024-05-17 11:22AM EDT | 2024-07-19 | 18.94 | 18.85 | 21.00 | +0.06 | +0.32% | 10 | 160 | 38.17% |
| CVX240920C00145000 | 2024-05-15 3:00PM EDT | 2024-09-20 | 19.62 | 20.10 | 21.25 | 0.00 | - | 1 | 872 | 27.88% |
| CVX241220C00145000 | 2024-05-15 10:11AM EDT | 2024-12-20 | 19.65 | 22.50 | 24.50 | 0.00 | - | 9 | 210 | 29.49% |
| CVX250117C00145000 | 2024-05-17 3:48PM EDT | 2025-01-17 | 23.20 | 22.15 | 23.50 | -1.39 | -5.65% | 7 | 3,424 | 25.45% |
| CVX250321C00145000 | 2024-05-07 10:08AM EDT | 2025-03-21 | 24.05 | 24.25 | 24.90 | 0.00 | - | 1 | 17 | 25.56% |
| CVX250620C00145000 | 2024-05-17 2:14PM EDT | 2025-06-20 | 26.22 | 26.10 | 27.55 | +0.89 | +3.51% | 2 | 1,998 | 27.06% |
| CVX251219C00145000 | 2024-05-17 10:18AM EDT | 2025-12-19 | 28.60 | 28.80 | 30.25 | +0.20 | +0.70% | 3 | 146 | 26.22% |
| CVX260116C00145000 | 2024-05-14 12:05PM EDT | 2026-01-16 | 29.15 | 28.25 | 30.40 | 0.00 | - | 73 | 353 | 25.81% |
| CVX260618C00145000 | 2024-03-18 12:52PM EDT | 2026-06-18 | 27.06 | 26.90 | 28.10 | 0.00 | - | 2 | 12 | 20.25% |
| CVX261218C00145000 | 2024-05-08 1:16PM EDT | 2026-12-18 | 31.93 | 30.55 | 34.95 | 0.00 | - | 20 | 34 | 25.64% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524P00145000 | 2024-05-17 12:32PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 363 | 36.33% |
| CVX240531P00145000 | 2024-05-17 2:37PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.04 | -0.02 | -33.33% | 2 | 2,165 | 26.76% |
| CVX240607P00145000 | 2024-05-17 10:45AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.06 | -0.02 | -22.22% | 6 | 103 | 23.15% |
| CVX240614P00145000 | 2024-05-15 10:23AM EDT | 2024-06-14 | 0.21 | 0.07 | 0.12 | 0.00 | - | 100 | 119 | 22.46% |
| CVX240621P00145000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.16 | -0.10 | -40.00% | 84 | 6,611 | 21.14% |
| CVX240628P00145000 | 2024-05-16 11:22AM EDT | 2024-06-28 | 0.31 | 0.23 | 0.50 | 0.00 | - | 1 | 21 | 24.68% |
| CVX240719P00145000 | 2024-05-17 2:18PM EDT | 2024-07-19 | 0.39 | 0.33 | 0.38 | -0.11 | -22.00% | 10 | 1,157 | 18.87% |
| CVX240920P00145000 | 2024-05-16 3:05PM EDT | 2024-09-20 | 1.41 | 1.17 | 1.39 | -0.24 | -14.55% | 4 | 1,532 | 19.20% |
| CVX241220P00145000 | 2024-05-17 3:05PM EDT | 2024-12-20 | 3.15 | 3.05 | 3.20 | -0.40 | -11.27% | 36 | 887 | 20.22% |
| CVX250117P00145000 | 2024-05-17 2:26PM EDT | 2025-01-17 | 3.56 | 3.45 | 3.60 | -0.35 | -8.95% | 21 | 5,132 | 20.06% |
| CVX250321P00145000 | 2024-05-16 3:58PM EDT | 2025-03-21 | 5.19 | 4.70 | 4.85 | 0.00 | - | 32 | 555 | 20.65% |
| CVX250620P00145000 | 2024-05-17 10:25AM EDT | 2025-06-20 | 6.80 | 6.35 | 6.55 | -0.65 | -8.72% | 1 | 778 | 21.27% |
| CVX251219P00145000 | 2024-05-06 12:04PM EDT | 2025-12-19 | 9.90 | 9.00 | 10.35 | 0.00 | - | 5 | 113 | 23.12% |
| CVX260116P00145000 | 2024-05-13 3:59PM EDT | 2026-01-16 | 9.46 | 9.35 | 9.65 | 0.00 | - | 28 | 197 | 21.61% |
| CVX260618P00145000 | 2024-04-08 3:48PM EDT | 2026-06-18 | 13.05 | 11.65 | 13.55 | 0.00 | - | 50 | 56 | 24.10% |
| CVX261218P00145000 | 2024-05-10 10:45AM EDT | 2026-12-18 | 13.35 | 12.80 | 15.20 | 0.00 | - | 5 | 80 | 23.43% |
© 2024 Yahoo. All rights reserved.