Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00170000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 25.00% |
| CVX240524C00170000 | 2024-05-16 3:26PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| CVX240531C00170000 | 2024-05-16 3:58PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| CVX240607C00170000 | 2024-05-16 3:54PM EDT | 2024-06-07 | 0.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CVX240614C00170000 | 2024-05-16 3:20PM EDT | 2024-06-14 | 0.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CVX240621C00170000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 0.87 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 3.13% |
| CVX240628C00170000 | 2024-05-16 1:18PM EDT | 2024-06-28 | 1.05 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| CVX240719C00170000 | 2024-05-16 3:20PM EDT | 2024-07-19 | 1.86 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 3.13% |
| CVX240920C00170000 | 2024-05-16 3:44PM EDT | 2024-09-20 | 3.92 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| CVX241220C00170000 | 2024-05-16 3:07PM EDT | 2024-12-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| CVX250117C00170000 | 2024-05-16 2:59PM EDT | 2025-01-17 | 7.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CVX250321C00170000 | 2024-05-16 3:24PM EDT | 2025-03-21 | 9.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| CVX250620C00170000 | 2024-05-16 3:09PM EDT | 2025-06-20 | 11.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CVX251219C00170000 | 2024-05-16 2:16PM EDT | 2025-12-19 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CVX260116C00170000 | 2024-05-15 3:59PM EDT | 2026-01-16 | 15.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| CVX260618C00170000 | 2024-05-10 10:16AM EDT | 2026-06-18 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CVX261218C00170000 | 2024-05-16 2:41PM EDT | 2026-12-18 | 19.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00170000 | 2024-05-16 1:32PM EDT | 2024-05-17 | 8.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX240524P00170000 | 2024-05-10 3:01PM EDT | 2024-05-24 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX240531P00170000 | 2024-05-13 10:57AM EDT | 2024-05-31 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240614P00170000 | 2024-05-09 3:44PM EDT | 2024-06-14 | 6.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240621P00170000 | 2024-05-16 2:39PM EDT | 2024-06-21 | 9.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX240628P00170000 | 2024-05-15 2:25PM EDT | 2024-06-28 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX240719P00170000 | 2024-05-13 11:57AM EDT | 2024-07-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CVX240920P00170000 | 2024-05-15 3:43PM EDT | 2024-09-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX241220P00170000 | 2024-05-13 12:23PM EDT | 2024-12-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250117P00170000 | 2024-05-14 3:20PM EDT | 2025-01-17 | 13.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX250321P00170000 | 2024-05-08 12:06PM EDT | 2025-03-21 | 15.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CVX250620P00170000 | 2024-05-13 3:57PM EDT | 2025-06-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX251219P00170000 | 2024-04-19 10:32AM EDT | 2025-12-19 | 22.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX260116P00170000 | 2024-05-09 2:09PM EDT | 2026-01-16 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX261218P00170000 | 2024-04-25 12:38PM EDT | 2026-12-18 | 23.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.