Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00160000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 1.70 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 0.00% |
| CVX240524C00160000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3,664 | 0 | 0.00% |
| CVX240531C00160000 | 2024-05-16 3:50PM EDT | 2024-05-31 | 2.91 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| CVX240607C00160000 | 2024-05-16 3:18PM EDT | 2024-06-07 | 3.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CVX240614C00160000 | 2024-05-16 3:58PM EDT | 2024-06-14 | 4.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CVX240621C00160000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
| CVX240628C00160000 | 2024-05-16 3:48PM EDT | 2024-06-28 | 5.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240719C00160000 | 2024-05-16 3:57PM EDT | 2024-07-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| CVX240920C00160000 | 2024-05-16 3:01PM EDT | 2024-09-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| CVX241220C00160000 | 2024-05-16 2:33PM EDT | 2024-12-20 | 11.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX250117C00160000 | 2024-05-16 11:31AM EDT | 2025-01-17 | 12.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX250321C00160000 | 2024-05-06 2:50PM EDT | 2025-03-21 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00160000 | 2024-05-15 3:39PM EDT | 2025-06-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX251219C00160000 | 2024-05-15 3:58PM EDT | 2025-12-19 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX260116C00160000 | 2024-05-16 2:09PM EDT | 2026-01-16 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX260618C00160000 | 2024-05-01 12:36PM EDT | 2026-06-18 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX261218C00160000 | 2024-05-16 3:28PM EDT | 2026-12-18 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00160000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,205 | 0 | 3.13% |
| CVX240524P00160000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,252 | 0 | 1.56% |
| CVX240531P00160000 | 2024-05-16 3:43PM EDT | 2024-05-31 | 1.51 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| CVX240607P00160000 | 2024-05-16 3:55PM EDT | 2024-06-07 | 1.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| CVX240614P00160000 | 2024-05-16 3:20PM EDT | 2024-06-14 | 2.22 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| CVX240621P00160000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 2.52 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 0.78% |
| CVX240628P00160000 | 2024-05-16 10:23AM EDT | 2024-06-28 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CVX240719P00160000 | 2024-05-16 3:46PM EDT | 2024-07-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.39% |
| CVX240920P00160000 | 2024-05-16 2:57PM EDT | 2024-09-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.39% |
| CVX241220P00160000 | 2024-05-16 2:51PM EDT | 2024-12-20 | 8.55 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.20% |
| CVX250117P00160000 | 2024-05-15 11:47AM EDT | 2025-01-17 | 8.85 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.20% |
| CVX250321P00160000 | 2024-05-14 1:04PM EDT | 2025-03-21 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CVX250620P00160000 | 2024-05-16 12:45PM EDT | 2025-06-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.20% |
| CVX251219P00160000 | 2024-05-16 3:55PM EDT | 2025-12-19 | 15.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.20% |
| CVX260116P00160000 | 2024-05-13 3:44PM EDT | 2026-01-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| CVX260618P00160000 | 2024-05-03 11:31AM EDT | 2026-06-18 | 20.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| CVX261218P00160000 | 2024-05-15 12:59PM EDT | 2026-12-18 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
© 2024 Yahoo. All rights reserved.