Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00185000 | 2024-05-13 10:20AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX240524C00185000 | 2024-05-16 12:22PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVX240531C00185000 | 2024-05-15 11:47AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX240607C00185000 | 2024-05-15 11:10AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVX240614C00185000 | 2024-05-14 10:02AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| CVX240621C00185000 | 2024-05-16 12:34PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CVX240719C00185000 | 2024-05-16 9:45AM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CVX240920C00185000 | 2024-05-16 2:04PM EDT | 2024-09-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| CVX241220C00185000 | 2024-05-16 12:32PM EDT | 2024-12-20 | 2.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CVX250117C00185000 | 2024-05-16 2:23PM EDT | 2025-01-17 | 3.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CVX250321C00185000 | 2024-05-15 9:39AM EDT | 2025-03-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CVX250620C00185000 | 2024-05-15 12:45PM EDT | 2025-06-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CVX251219C00185000 | 2024-05-10 9:36AM EDT | 2025-12-19 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX260116C00185000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX261218C00185000 | 2024-05-15 10:53AM EDT | 2026-12-18 | 13.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00185000 | 2024-05-16 3:33PM EDT | 2024-05-17 | 23.35 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| CVX240607P00185000 | 2024-05-09 11:39AM EDT | 2024-06-07 | 22.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX240621P00185000 | 2024-05-15 3:10PM EDT | 2024-06-21 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240920P00185000 | 2024-04-04 10:59AM EDT | 2024-09-20 | 24.10 | 25.65 | 26.80 | 0.00 | - | 2 | 1 | 26.92% |
| CVX241220P00185000 | 2024-04-01 11:23AM EDT | 2024-12-20 | 27.80 | 27.25 | 28.05 | 0.00 | - | - | 10 | 23.83% |
| CVX250117P00185000 | 2024-04-10 11:11AM EDT | 2025-01-17 | 26.29 | 22.30 | 24.75 | 0.00 | - | 10 | 221 | 13.03% |
| CVX250321P00185000 | 2024-05-09 12:49PM EDT | 2025-03-21 | 24.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX250620P00185000 | 2024-05-01 3:16PM EDT | 2025-06-20 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX251219P00185000 | 2023-10-19 11:17AM EDT | 2025-12-19 | 30.10 | 43.05 | 45.65 | 0.00 | - | 40 | 1 | 37.48% |
| CVX260116P00185000 | 2023-10-11 1:02PM EDT | 2026-01-16 | 33.85 | 44.05 | 47.70 | 0.00 | - | 1 | 3 | 39.08% |
© 2024 Yahoo. All rights reserved.