Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00180000 | 2024-05-17 12:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,482 | 68.75% |
| CVX240524C00180000 | 2024-05-14 2:32PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 157 | 30.08% |
| CVX240531C00180000 | 2024-05-13 9:32AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.15 | 0.00 | - | 2 | 173 | 28.22% |
| CVX240607C00180000 | 2024-05-17 12:17PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 124 | 18.85% |
| CVX240614C00180000 | 2024-05-13 3:42PM EDT | 2024-06-14 | 0.08 | 0.04 | 0.08 | 0.00 | - | 29 | 39 | 18.16% |
| CVX240621C00180000 | 2024-05-17 2:53PM EDT | 2024-06-21 | 0.11 | 0.09 | 0.11 | 0.00 | - | 12 | 6,786 | 17.24% |
| CVX240719C00180000 | 2024-05-17 12:40PM EDT | 2024-07-19 | 0.38 | 0.38 | 0.42 | +0.03 | +8.57% | 27 | 1,283 | 16.94% |
| CVX240920C00180000 | 2024-05-17 2:54PM EDT | 2024-09-20 | 1.76 | 1.63 | 1.81 | +0.24 | +15.79% | 482 | 3,283 | 18.61% |
| CVX241220C00180000 | 2024-05-17 11:57AM EDT | 2024-12-20 | 3.95 | 4.00 | 4.15 | +0.12 | +3.13% | 9 | 1,024 | 20.19% |
| CVX250117C00180000 | 2024-05-17 2:55PM EDT | 2025-01-17 | 4.95 | 4.75 | 5.20 | +0.43 | +9.51% | 59 | 3,128 | 21.27% |
| CVX250321C00180000 | 2024-05-15 12:05PM EDT | 2025-03-21 | 5.95 | 6.25 | 7.00 | 0.00 | - | 4 | 171 | 22.30% |
| CVX250620C00180000 | 2024-05-17 12:13PM EDT | 2025-06-20 | 8.20 | 8.30 | 9.15 | +0.20 | +2.50% | 3 | 1,323 | 22.95% |
| CVX251219C00180000 | 2024-05-16 2:07PM EDT | 2025-12-19 | 11.20 | 11.70 | 12.10 | 0.00 | - | 20 | 177 | 22.74% |
| CVX260116C00180000 | 2024-05-17 2:52PM EDT | 2026-01-16 | 12.35 | 12.15 | 12.75 | +0.30 | +2.49% | 5 | 257 | 23.00% |
| CVX260618C00180000 | 2024-05-15 10:01AM EDT | 2026-06-18 | 13.00 | 14.15 | 15.30 | 0.00 | - | 2 | 82 | 23.32% |
| CVX261218C00180000 | 2024-05-15 10:11AM EDT | 2026-12-18 | 14.84 | 14.65 | 16.85 | 0.00 | - | 2 | 26 | 22.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00180000 | 2024-05-16 3:33PM EDT | 2024-05-17 | 18.45 | 16.05 | 18.75 | 0.00 | - | 30 | 8 | 96.09% |
| CVX240621P00180000 | 2024-05-01 9:44AM EDT | 2024-06-21 | 20.60 | 17.10 | 17.50 | 0.00 | - | 1 | 7 | 18.65% |
| CVX240719P00180000 | 2024-05-14 3:40PM EDT | 2024-07-19 | 18.05 | 16.45 | 18.10 | 0.00 | - | 2 | 7 | 19.87% |
| CVX240920P00180000 | 2024-05-13 1:26PM EDT | 2024-09-20 | 18.00 | 17.20 | 18.50 | 0.00 | - | 2 | 31 | 16.03% |
| CVX241220P00180000 | 2024-03-26 11:39AM EDT | 2024-12-20 | 27.25 | 18.90 | 20.60 | 0.00 | - | 10 | 10 | 18.10% |
| CVX250117P00180000 | 2024-05-08 10:34AM EDT | 2025-01-17 | 21.60 | 19.15 | 20.50 | 0.00 | - | 1 | 159 | 16.80% |
| CVX250321P00180000 | 2024-03-25 12:45PM EDT | 2025-03-21 | 26.60 | 22.05 | 24.95 | 0.00 | - | 1 | 1 | 23.44% |
| CVX250620P00180000 | 2024-04-18 10:35AM EDT | 2025-06-20 | 28.00 | 21.30 | 23.40 | 0.00 | - | 12 | 115 | 18.13% |
| CVX251219P00180000 | 2023-10-19 12:48PM EDT | 2025-12-19 | 27.00 | 38.75 | 41.30 | 0.00 | - | 70 | 70 | 37.34% |
| CVX260116P00180000 | 2024-02-26 4:36PM EDT | 2026-01-16 | 31.65 | 30.10 | 32.15 | 0.00 | - | 28 | 98 | 25.54% |
| CVX261218P00180000 | 2024-05-08 1:41PM EDT | 2026-12-18 | 29.95 | 26.55 | 30.40 | 0.00 | - | 8 | 9 | 18.82% |
© 2024 Yahoo. All rights reserved.