Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00095000 | 2024-02-14 4:45PM EDT | 2024-06-21 | 55.65 | 59.10 | 63.80 | 0.00 | - | 5 | 0 | 0.00% |
| CVX240920C00095000 | 2024-02-14 4:46PM EDT | 2024-09-20 | 55.75 | 59.60 | 63.40 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250117C00095000 | 2024-03-01 12:43PM EDT | 2025-01-17 | 59.87 | 61.50 | 65.85 | 0.00 | - | 1 | 259 | 0.00% |
| CVX250620C00095000 | 2024-02-12 12:53PM EDT | 2025-06-20 | 57.22 | 58.00 | 62.90 | 0.00 | - | 5 | 16 | 0.00% |
| CVX251219C00095000 | 2024-05-07 10:57AM EDT | 2025-12-19 | 67.50 | 68.55 | 73.50 | 0.00 | - | 250 | 45 | 34.73% |
| CVX260116C00095000 | 2024-04-15 9:42AM EDT | 2026-01-16 | 65.59 | 68.60 | 73.45 | 0.00 | - | 5 | 39 | 33.75% |
| CVX260618C00095000 | 2024-02-12 12:53PM EDT | 2026-06-18 | 57.57 | 58.50 | 62.50 | 0.00 | - | - | 5 | 0.00% |
| CVX261218C00095000 | 2024-04-30 11:54AM EDT | 2026-12-18 | 68.00 | 69.00 | 73.50 | -1.60 | -2.30% | 250 | 255 | 27.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00095000 | 2024-01-26 12:50PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 186.33% |
| CVX240621P00095000 | 2024-04-25 10:31AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 248 | 57.81% |
| CVX240719P00095000 | 2024-04-23 2:02PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 35 | 48.05% |
| CVX240920P00095000 | 2024-04-29 9:58AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 3,392 | 43.99% |
| CVX241220P00095000 | 2024-04-29 1:30PM EDT | 2024-12-20 | 0.17 | 0.10 | 0.18 | 0.00 | - | 4 | 132 | 33.11% |
| CVX250117P00095000 | 2024-04-30 2:38PM EDT | 2025-01-17 | 0.21 | 0.13 | 0.21 | -0.01 | -4.55% | 2 | 1,363 | 31.89% |
| CVX250321P00095000 | 2024-05-03 2:28PM EDT | 2025-03-21 | 0.36 | 0.27 | 0.33 | -0.09 | -20.00% | 4 | 16 | 30.57% |
| CVX250620P00095000 | 2024-04-29 10:17AM EDT | 2025-06-20 | 0.76 | 0.60 | 0.68 | 0.00 | - | 4 | 42 | 30.57% |
| CVX251219P00095000 | 2024-04-25 12:02PM EDT | 2025-12-19 | 1.33 | 1.24 | 1.38 | -0.20 | -13.07% | 1 | 71 | 29.44% |
| CVX260116P00095000 | 2024-04-29 1:48PM EDT | 2026-01-16 | 1.52 | 1.34 | 1.50 | 0.00 | - | 5 | 23 | 29.32% |
| CVX260618P00095000 | 2024-04-18 1:10PM EDT | 2026-06-18 | 2.86 | 1.60 | 2.15 | 0.00 | - | 1 | 129 | 28.68% |
© 2024 Yahoo. All rights reserved.