Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00170000 | 2024-05-07 9:37AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 28 | 983 | 21.88% |
| CVX240517C00170000 | 2024-05-07 9:51AM EDT | 2024-05-17 | 0.17 | 0.16 | 0.19 | -0.04 | -19.05% | 14 | 13,351 | 17.97% |
| CVX240524C00170000 | 2024-05-07 9:42AM EDT | 2024-05-24 | 0.39 | 0.29 | 0.34 | +0.01 | +2.63% | 9 | 737 | 16.41% |
| CVX240531C00170000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 0.56 | 0.48 | 0.53 | 0.00 | - | 155 | 538 | 15.98% |
| CVX240607C00170000 | 2024-05-07 9:54AM EDT | 2024-06-07 | 0.70 | 0.72 | 0.76 | -0.07 | -9.09% | 102 | 329 | 16.02% |
| CVX240614C00170000 | 2024-05-07 9:55AM EDT | 2024-06-14 | 1.00 | 0.97 | 1.12 | +0.01 | +1.01% | 1 | 113 | 16.91% |
| CVX240621C00170000 | 2024-05-07 9:53AM EDT | 2024-06-21 | 1.23 | 1.24 | 1.30 | -0.08 | -6.11% | 58 | 12,704 | 16.59% |
| CVX240719C00170000 | 2024-05-07 9:53AM EDT | 2024-07-19 | 2.34 | 2.34 | 2.59 | -0.12 | -4.88% | 4 | 2,788 | 18.34% |
| CVX240920C00170000 | 2024-05-06 3:56PM EDT | 2024-09-20 | 4.59 | 4.45 | 4.60 | 0.00 | - | 91 | 2,726 | 18.94% |
| CVX241220C00170000 | 2024-05-06 3:51PM EDT | 2024-12-20 | 7.70 | 7.35 | 7.50 | +0.30 | +4.05% | 1 | 1,080 | 20.51% |
| CVX250117C00170000 | 2024-05-06 3:55PM EDT | 2025-01-17 | 8.30 | 8.25 | 8.40 | 0.00 | - | 339 | 3,577 | 21.04% |
| CVX250321C00170000 | 2024-05-06 12:46PM EDT | 2025-03-21 | 10.20 | 9.75 | 10.15 | 0.00 | - | 2 | 191 | 21.75% |
| CVX250620C00170000 | 2024-05-06 11:10AM EDT | 2025-06-20 | 12.70 | 11.85 | 13.05 | 0.00 | - | 4 | 699 | 23.42% |
| CVX251219C00170000 | 2024-05-06 2:51PM EDT | 2025-12-19 | 15.42 | 15.20 | 15.65 | 0.00 | - | 11 | 223 | 22.63% |
| CVX260116C00170000 | 2024-05-03 10:11AM EDT | 2026-01-16 | 14.38 | 15.50 | 15.80 | 0.00 | - | 60 | 273 | 22.29% |
| CVX260618C00170000 | 2024-05-06 12:16PM EDT | 2026-06-18 | 18.95 | 17.15 | 18.20 | 0.00 | - | 1 | 6 | 22.50% |
| CVX261218C00170000 | 2024-04-29 12:24PM EDT | 2026-12-18 | 23.91 | 19.85 | 22.15 | 0.00 | - | 4 | 51 | 24.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00170000 | 2024-05-06 12:02PM EDT | 2024-05-10 | 6.60 | 6.40 | 8.70 | 0.00 | - | 1 | 2 | 58.52% |
| CVX240517P00170000 | 2024-04-29 2:49PM EDT | 2024-05-17 | 5.87 | 7.80 | 9.80 | 0.00 | - | 7 | 225 | 46.88% |
| CVX240524P00170000 | 2024-05-06 12:28PM EDT | 2024-05-24 | 7.91 | 8.70 | 9.55 | 0.00 | - | 1 | 21 | 34.66% |
| CVX240531P00170000 | 2024-05-02 9:33AM EDT | 2024-05-31 | 9.95 | 9.15 | 9.75 | 0.00 | - | - | 1 | 30.76% |
| CVX240621P00170000 | 2024-05-06 3:45PM EDT | 2024-06-21 | 10.00 | 9.60 | 9.80 | 0.00 | - | 1 | 1,001 | 22.93% |
| CVX240719P00170000 | 2024-05-06 10:05AM EDT | 2024-07-19 | 9.99 | 10.10 | 10.45 | 0.00 | - | 2 | 62 | 20.55% |
| CVX240920P00170000 | 2024-05-03 1:26PM EDT | 2024-09-20 | 14.75 | 11.90 | 12.25 | 0.00 | - | 12 | 74 | 19.93% |
| CVX241220P00170000 | 2024-05-06 9:38AM EDT | 2024-12-20 | 14.85 | 14.15 | 14.40 | 0.00 | - | 1 | 68 | 19.78% |
| CVX250117P00170000 | 2024-04-29 10:09AM EDT | 2025-01-17 | 13.40 | 14.70 | 14.90 | 0.00 | - | 8 | 437 | 19.61% |
| CVX250321P00170000 | 2024-05-06 3:28PM EDT | 2025-03-21 | 16.30 | 15.90 | 16.25 | 0.00 | - | 5 | 120 | 19.82% |
| CVX250620P00170000 | 2024-04-17 11:23AM EDT | 2025-06-20 | 21.65 | 17.70 | 18.05 | 0.00 | - | 53 | 125 | 20.12% |
| CVX251219P00170000 | 2024-04-19 10:32AM EDT | 2025-12-19 | 22.50 | 20.35 | 21.25 | 0.00 | - | 6 | 140 | 20.63% |
| CVX260116P00170000 | 2024-05-01 3:15PM EDT | 2026-01-16 | 22.20 | 20.75 | 21.75 | 0.00 | - | 1 | 17 | 20.75% |
| CVX261218P00170000 | 2024-04-25 12:38PM EDT | 2026-12-18 | 23.93 | 23.55 | 25.35 | 0.00 | - | - | 1 | 20.15% |
© 2024 Yahoo. All rights reserved.