Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:185.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240531C00185000 | 2024-05-24 3:02PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.08 | 0.00 | - | 29 | 57 | 58.59% |
| CVX240607C00185000 | 2024-05-23 12:55PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.09 | 0.00 | - | 10 | 29 | 42.29% |
| CVX240614C00185000 | 2024-05-14 10:02AM EDT | 2024-06-14 | 0.04 | 0.01 | 1.27 | 0.00 | - | 34 | 59 | 58.18% |
| CVX240621C00185000 | 2024-05-24 11:20AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2 | 2,726 | 24.81% |
| CVX240719C00185000 | 2024-05-23 12:15PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 788 | 19.58% |
| CVX240816C00185000 | 2024-05-27 12:12AM EDT | 2024-08-16 | 0.20 | 0.18 | 0.23 | -0.04 | -16.67% | 5 | 11 | 18.90% |
| CVX240920C00185000 | 2024-05-24 3:11PM EDT | 2024-09-20 | 0.42 | 0.42 | 0.45 | +0.02 | +5.00% | 39 | 1,583 | 18.08% |
| CVX241220C00185000 | 2024-05-24 3:31PM EDT | 2024-12-20 | 1.77 | 1.76 | 1.90 | -0.03 | -1.67% | 1 | 219 | 19.90% |
| CVX250117C00185000 | 2024-05-24 9:44AM EDT | 2025-01-17 | 2.46 | 2.27 | 2.36 | +0.21 | +9.33% | 500 | 2,177 | 20.10% |
| CVX250321C00185000 | 2024-05-23 2:54PM EDT | 2025-03-21 | 3.25 | 3.35 | 3.55 | 0.00 | - | 1 | 216 | 20.80% |
| CVX250620C00185000 | 2024-05-22 1:11PM EDT | 2025-06-20 | 5.42 | 5.00 | 5.35 | 0.00 | - | 21 | 632 | 21.67% |
| CVX251219C00185000 | 2024-05-17 1:20PM EDT | 2025-12-19 | 10.17 | 8.05 | 8.70 | 0.00 | - | 36 | 176 | 22.72% |
| CVX260116C00185000 | 2024-05-23 2:51PM EDT | 2026-01-16 | 8.94 | 8.45 | 8.90 | +0.64 | +7.71% | 1 | 321 | 22.46% |
| CVX260618C00185000 | 2024-05-27 12:13AM EDT | 2026-06-18 | 10.15 | 10.25 | 10.90 | 0.00 | - | - | 20 | 22.41% |
| CVX261218C00185000 | 2024-05-15 10:53AM EDT | 2026-12-18 | 13.93 | 10.65 | 13.60 | 0.00 | - | 1 | 25 | 22.90% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240607P00185000 | 2024-05-22 3:06PM EDT | 2024-06-07 | 28.05 | 26.30 | 28.40 | 0.00 | - | 52 | 0 | 71.19% |
| CVX240621P00185000 | 2024-05-15 3:10PM EDT | 2024-06-21 | 23.80 | 26.45 | 28.05 | 0.00 | - | 1 | 0 | 43.92% |
| CVX240920P00185000 | 2024-04-04 10:59AM EDT | 2024-09-20 | 24.10 | 25.65 | 26.80 | 0.00 | - | 2 | 1 | 0.00% |
| CVX241220P00185000 | 2024-04-01 11:23AM EDT | 2024-12-20 | 27.80 | 27.25 | 28.05 | 0.00 | - | - | 10 | 15.56% |
| CVX250117P00185000 | 2024-05-20 9:37AM EDT | 2025-01-17 | 24.25 | 27.00 | 28.70 | 0.00 | - | 1 | 222 | 17.21% |
| CVX250321P00185000 | 2024-05-09 12:49PM EDT | 2025-03-21 | 24.90 | 26.90 | 30.05 | 0.00 | - | 6 | 7 | 19.03% |
| CVX250620P00185000 | 2024-05-01 3:16PM EDT | 2025-06-20 | 29.20 | 28.30 | 30.25 | 0.00 | - | 1 | 17 | 17.10% |
| CVX251219P00185000 | 2023-10-19 11:17AM EDT | 2025-12-19 | 30.10 | 43.05 | 45.65 | 0.00 | - | 40 | 1 | 35.54% |
| CVX260116P00185000 | 2023-10-11 1:02PM EDT | 2026-01-16 | 33.85 | 44.05 | 47.70 | 0.00 | - | 1 | 3 | 37.26% |
© 2024 Yahoo. All rights reserved.