Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00140000 | 2024-05-01 10:44AM EDT | 2024-05-10 | 19.89 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| CVX240517C00140000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 20.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,787 | 0.00% |
| CVX240621C00140000 | 2024-05-06 11:13AM EDT | 2024-06-21 | 23.60 | 0.00 | 0.00 | 0.00 | - | 30 | 1,204 | 0.00% |
| CVX240719C00140000 | 2024-05-06 2:02PM EDT | 2024-07-19 | 22.83 | 0.00 | 0.00 | 0.00 | - | 10 | 206 | 0.00% |
| CVX240920C00140000 | 2024-05-06 12:27PM EDT | 2024-09-20 | 25.51 | 0.00 | 0.00 | 0.00 | - | 4 | 170 | 0.00% |
| CVX241220C00140000 | 2024-04-17 3:42PM EDT | 2024-12-20 | 22.45 | 0.00 | 0.00 | 0.00 | - | 6 | 89 | 0.00% |
| CVX250117C00140000 | 2024-05-06 2:21PM EDT | 2025-01-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,227 | 0.00% |
| CVX250321C00140000 | 2024-04-26 11:49AM EDT | 2025-03-21 | 29.75 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| CVX250620C00140000 | 2024-04-24 3:22PM EDT | 2025-06-20 | 30.68 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| CVX251219C00140000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| CVX260116C00140000 | 2024-03-19 3:02PM EDT | 2026-01-16 | 28.65 | 28.40 | 30.30 | 0.00 | - | 3 | 106 | 21.53% |
| CVX260618C00140000 | 2024-05-06 2:21PM EDT | 2026-06-18 | 33.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVX261218C00140000 | 2024-05-01 2:00PM EDT | 2026-12-18 | 33.54 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00140000 | 2024-05-06 1:20PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 234 | 25.00% |
| CVX240517P00140000 | 2024-05-06 2:35PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 4,268 | 25.00% |
| CVX240524P00140000 | 2024-05-03 2:26PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| CVX240531P00140000 | 2024-05-03 1:01PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| CVX240607P00140000 | 2024-05-03 11:20AM EDT | 2024-06-07 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 12.50% |
| CVX240621P00140000 | 2024-05-06 3:21PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 433 | 4,250 | 12.50% |
| CVX240719P00140000 | 2024-05-06 3:37PM EDT | 2024-07-19 | 0.46 | 0.00 | 0.00 | 0.00 | - | 21 | 2,046 | 6.25% |
| CVX240920P00140000 | 2024-05-06 3:25PM EDT | 2024-09-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2,649 | 6.25% |
| CVX241220P00140000 | 2024-05-06 3:46PM EDT | 2024-12-20 | 3.06 | 0.00 | 0.00 | 0.00 | - | 38 | 991 | 3.13% |
| CVX250117P00140000 | 2024-05-06 3:51PM EDT | 2025-01-17 | 3.45 | 0.00 | 0.00 | 0.00 | - | 62 | 8,041 | 3.13% |
| CVX250321P00140000 | 2024-05-06 10:18AM EDT | 2025-03-21 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 3.13% |
| CVX250620P00140000 | 2024-05-03 11:58AM EDT | 2025-06-20 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,110 | 3.13% |
| CVX251219P00140000 | 2024-05-06 3:59PM EDT | 2025-12-19 | 8.58 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 3.13% |
| CVX260116P00140000 | 2024-05-06 11:17AM EDT | 2026-01-16 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2,514 | 3.13% |
| CVX260618P00140000 | 2024-04-25 2:14PM EDT | 2026-06-18 | 10.32 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 1.56% |
| CVX261218P00140000 | 2024-05-06 1:28PM EDT | 2026-12-18 | 12.67 | 0.00 | 0.00 | 0.00 | - | 4 | 123 | 1.56% |
© 2024 Yahoo. All rights reserved.