Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00150000 | 2024-05-16 3:48PM EDT | 2024-05-17 | 11.11 | 11.00 | 11.70 | -1.39 | -11.12% | 23 | 69 | 94.73% |
| CVX240524C00150000 | 2024-05-15 3:34PM EDT | 2024-05-24 | 11.85 | 10.00 | 13.10 | 0.00 | - | 45 | 0 | 65.28% |
| CVX240531C00150000 | 2024-05-16 2:23PM EDT | 2024-05-31 | 11.15 | 10.90 | 12.55 | -1.60 | -12.55% | 10 | 10 | 41.69% |
| CVX240607C00150000 | 2024-05-16 9:40AM EDT | 2024-06-07 | 11.75 | 11.25 | 12.65 | -1.68 | -12.51% | 2 | 0 | 35.35% |
| CVX240614C00150000 | 2024-05-15 1:44PM EDT | 2024-06-14 | 13.05 | 9.85 | 14.50 | 0.00 | - | 1 | 2 | 44.19% |
| CVX240621C00150000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 12.45 | 12.35 | 12.60 | -0.20 | -1.58% | 14 | 520 | 27.27% |
| CVX240719C00150000 | 2024-05-16 9:54AM EDT | 2024-07-19 | 13.00 | 13.15 | 13.70 | -0.47 | -3.49% | 2 | 256 | 26.01% |
| CVX240920C00150000 | 2024-05-16 3:44PM EDT | 2024-09-20 | 15.25 | 14.90 | 15.50 | -0.54 | -3.42% | 5 | 1,280 | 24.26% |
| CVX241220C00150000 | 2024-05-16 12:06PM EDT | 2024-12-20 | 18.10 | 17.80 | 18.65 | -0.54 | -2.90% | 2 | 840 | 25.73% |
| CVX250117C00150000 | 2024-05-16 3:23PM EDT | 2025-01-17 | 18.80 | 18.20 | 19.15 | +0.25 | +1.35% | 6 | 4,880 | 25.27% |
| CVX250321C00150000 | 2024-05-14 2:15PM EDT | 2025-03-21 | 20.70 | 19.75 | 20.40 | 0.00 | - | 2 | 13 | 24.87% |
| CVX250620C00150000 | 2024-05-09 12:43PM EDT | 2025-06-20 | 23.10 | 21.65 | 23.15 | 0.00 | - | 2 | 436 | 26.30% |
| CVX251219C00150000 | 2024-04-22 1:52PM EDT | 2025-12-19 | 26.60 | 24.45 | 25.40 | 0.00 | - | 1 | 209 | 24.79% |
| CVX260116C00150000 | 2024-05-14 2:41PM EDT | 2026-01-16 | 26.00 | 23.15 | 27.20 | 0.00 | - | 12 | 321 | 26.54% |
| CVX260618C00150000 | 2024-05-15 3:56PM EDT | 2026-06-18 | 27.25 | 25.00 | 29.50 | 0.00 | - | 10 | 20 | 26.39% |
| CVX261218C00150000 | 2024-04-26 12:58PM EDT | 2026-12-18 | 32.40 | 26.50 | 31.50 | 0.00 | - | 1 | 44 | 25.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00150000 | 2024-05-16 3:34PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 57 | 5,426 | 57.81% |
| CVX240524P00150000 | 2024-05-16 11:24AM EDT | 2024-05-24 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 33 | 504 | 24.32% |
| CVX240531P00150000 | 2024-05-16 11:54AM EDT | 2024-05-31 | 0.12 | 0.09 | 0.11 | -0.02 | -14.29% | 2 | 293 | 20.41% |
| CVX240607P00150000 | 2024-05-16 1:06PM EDT | 2024-06-07 | 0.22 | 0.19 | 0.37 | -0.07 | -24.14% | 20 | 105 | 22.07% |
| CVX240614P00150000 | 2024-05-15 1:48PM EDT | 2024-06-14 | 0.37 | 0.14 | 0.51 | 0.00 | - | 7 | 40 | 21.00% |
| CVX240621P00150000 | 2024-05-16 3:36PM EDT | 2024-06-21 | 0.49 | 0.45 | 0.51 | -0.03 | -5.77% | 1,320 | 10,143 | 18.85% |
| CVX240628P00150000 | 2024-05-16 2:45PM EDT | 2024-06-28 | 0.63 | 0.51 | 0.63 | +0.02 | +3.28% | 46 | 351 | 18.36% |
| CVX240719P00150000 | 2024-05-16 2:12PM EDT | 2024-07-19 | 1.00 | 0.92 | 1.01 | -0.02 | -1.96% | 32 | 2,555 | 17.58% |
| CVX240920P00150000 | 2024-05-16 3:40PM EDT | 2024-09-20 | 2.63 | 2.55 | 2.65 | +0.03 | +1.15% | 49 | 3,249 | 18.62% |
| CVX241220P00150000 | 2024-05-16 3:45PM EDT | 2024-12-20 | 4.90 | 4.70 | 4.85 | +0.20 | +4.26% | 38 | 1,173 | 19.57% |
| CVX250117P00150000 | 2024-05-16 2:09PM EDT | 2025-01-17 | 5.29 | 5.20 | 5.35 | +0.24 | +4.75% | 3 | 5,633 | 19.52% |
| CVX250321P00150000 | 2024-05-13 1:15PM EDT | 2025-03-21 | 6.35 | 6.60 | 6.85 | 0.00 | - | 13 | 144 | 20.29% |
| CVX250620P00150000 | 2024-05-13 11:53AM EDT | 2025-06-20 | 8.05 | 7.15 | 9.25 | 0.00 | - | 83 | 851 | 21.78% |
| CVX251219P00150000 | 2024-05-10 3:07PM EDT | 2025-12-19 | 10.50 | 10.85 | 11.35 | 0.00 | - | 1 | 114 | 20.88% |
| CVX260116P00150000 | 2024-05-10 3:39PM EDT | 2026-01-16 | 10.65 | 11.45 | 12.50 | 0.00 | - | 40 | 206 | 21.90% |
| CVX260618P00150000 | 2024-05-08 1:03PM EDT | 2026-06-18 | 13.58 | 12.65 | 14.45 | 0.00 | - | 10 | 20 | 21.85% |
| CVX261218P00150000 | 2024-05-15 11:43AM EDT | 2026-12-18 | 15.68 | 13.70 | 17.70 | 0.00 | - | 1 | 59 | 23.00% |
© 2024 Yahoo. All rights reserved.