Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00080000 | 2023-08-16 1:19PM EDT | 2024-06-21 | 79.80 | 86.20 | 88.40 | 0.00 | - | 10 | 0 | 158.45% |
| CVX250117C00080000 | 2024-03-25 12:20PM EDT | 2025-01-17 | 75.80 | 83.20 | 84.65 | 0.00 | - | 1 | 1 | 35.35% |
| CVX250620C00080000 | 2023-11-17 12:58PM EDT | 2025-06-20 | 65.62 | 68.60 | 72.50 | 0.00 | - | 13 | 1 | 0.00% |
| CVX251219C00080000 | 2024-04-04 3:55PM EDT | 2025-12-19 | 81.25 | 78.00 | 83.00 | 0.00 | - | 1 | 17 | 0.00% |
| CVX260116C00080000 | 2024-04-05 3:26PM EDT | 2026-01-16 | 81.72 | 78.00 | 83.00 | 0.00 | - | 2 | 4 | 0.00% |
| CVX260618C00080000 | 2024-01-26 4:44PM EDT | 2026-06-18 | 69.00 | 73.50 | 77.95 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00080000 | 2024-03-07 3:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.14 | 0.00 | - | 8 | 8 | 185.16% |
| CVX240621P00080000 | 2024-01-30 3:52PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 291 | 87.30% |
| CVX240920P00080000 | 2024-05-02 3:20PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 27 | 50.20% |
| CVX241220P00080000 | 2024-04-23 2:08PM EDT | 2024-12-20 | 0.07 | 0.01 | 0.23 | 0.00 | - | 38 | 122 | 43.07% |
| CVX250117P00080000 | 2024-05-01 2:40PM EDT | 2025-01-17 | 0.13 | 0.08 | 0.28 | 0.00 | - | 4 | 590 | 41.85% |
| CVX250321P00080000 | 2024-04-18 11:45AM EDT | 2025-03-21 | 0.25 | 0.01 | 0.43 | 0.00 | - | 10 | 54 | 40.06% |
| CVX250620P00080000 | 2024-04-25 11:58AM EDT | 2025-06-20 | 0.35 | 0.27 | 0.34 | 0.00 | - | 5 | 198 | 34.01% |
| CVX251219P00080000 | 2024-04-25 12:00PM EDT | 2025-12-19 | 0.75 | 0.64 | 0.75 | 0.00 | - | 2 | 447 | 32.40% |
| CVX260116P00080000 | 2024-04-29 2:21PM EDT | 2026-01-16 | 0.75 | 0.71 | 0.83 | 0.00 | - | 2 | 257 | 32.28% |
| CVX260618P00080000 | 2024-04-01 11:49AM EDT | 2026-06-18 | 1.53 | 0.00 | 5.00 | 0.00 | - | 4 | 18 | 45.17% |
| CVX261218P00080000 | 2024-04-11 12:36PM EDT | 2026-12-18 | 1.86 | 1.20 | 2.36 | 0.00 | - | 1 | 25 | 32.76% |
© 2024 Yahoo. All rights reserved.