Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00145000 | 2024-05-10 9:40AM EDT | 2024-05-17 | 21.12 | 19.15 | 21.75 | +1.60 | +8.20% | 1 | 719 | 79.74% |
| CVX240524C00145000 | 2024-04-18 11:34AM EDT | 2024-05-24 | 13.95 | 19.75 | 21.80 | 0.00 | - | - | 3 | 57.23% |
| CVX240531C00145000 | 2024-05-10 1:36PM EDT | 2024-05-31 | 20.27 | 20.10 | 21.65 | +5.17 | +34.24% | 3 | 11 | 44.58% |
| CVX240621C00145000 | 2024-05-10 12:44PM EDT | 2024-06-21 | 20.45 | 19.40 | 22.20 | +2.80 | +15.86% | 34 | 12,110 | 36.67% |
| CVX240719C00145000 | 2024-05-09 1:26PM EDT | 2024-07-19 | 19.75 | 19.80 | 21.45 | 0.00 | - | 5 | 165 | 22.68% |
| CVX240920C00145000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 21.80 | 21.85 | 22.90 | +3.70 | +20.44% | 1 | 863 | 23.71% |
| CVX241220C00145000 | 2024-05-03 3:16PM EDT | 2024-12-20 | 24.02 | 23.85 | 24.80 | +4.27 | +21.62% | 30 | 171 | 23.77% |
| CVX250117C00145000 | 2024-05-10 2:29PM EDT | 2025-01-17 | 24.59 | 24.40 | 25.55 | +1.79 | +7.85% | 2 | 3,425 | 24.27% |
| CVX250321C00145000 | 2024-05-07 10:08AM EDT | 2025-03-21 | 24.05 | 24.25 | 26.55 | 0.00 | - | 1 | 17 | 23.84% |
| CVX250620C00145000 | 2024-05-06 1:24PM EDT | 2025-06-20 | 25.70 | 26.85 | 28.45 | 0.00 | - | 5 | 1,997 | 24.43% |
| CVX251219C00145000 | 2024-04-05 1:26PM EDT | 2025-12-19 | 28.40 | 26.65 | 28.15 | 0.00 | - | 1 | 146 | 19.85% |
| CVX260116C00145000 | 2024-05-07 9:46AM EDT | 2026-01-16 | 28.71 | 29.95 | 31.45 | 0.00 | - | 6 | 286 | 24.05% |
| CVX260618C00145000 | 2024-03-18 12:52PM EDT | 2026-06-18 | 27.06 | 26.90 | 28.10 | 0.00 | - | 2 | 12 | 17.29% |
| CVX261218C00145000 | 2024-05-08 1:16PM EDT | 2026-12-18 | 31.93 | 32.05 | 35.15 | 0.00 | - | 20 | 34 | 23.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00145000 | 2024-05-10 12:50PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 6 | 4,302 | 43.16% |
| CVX240524P00145000 | 2024-05-10 1:01PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 20 | 365 | 30.47% |
| CVX240531P00145000 | 2024-05-10 11:40AM EDT | 2024-05-31 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 2 | 2,148 | 26.95% |
| CVX240607P00145000 | 2024-05-08 12:18PM EDT | 2024-06-07 | 0.19 | 0.08 | 0.11 | 0.00 | - | 12 | 98 | 25.10% |
| CVX240614P00145000 | 2024-05-09 2:17PM EDT | 2024-06-14 | 0.16 | 0.11 | 0.16 | 0.00 | - | 5 | 5 | 23.93% |
| CVX240621P00145000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.19 | 0.17 | 0.19 | -0.02 | -9.52% | 636 | 6,640 | 22.56% |
| CVX240719P00145000 | 2024-05-10 12:23PM EDT | 2024-07-19 | 0.42 | 0.38 | 0.41 | -0.09 | -17.65% | 15 | 1,160 | 20.46% |
| CVX240920P00145000 | 2024-05-10 12:23PM EDT | 2024-09-20 | 1.48 | 1.36 | 1.41 | -0.07 | -4.52% | 12 | 1,567 | 20.76% |
| CVX241220P00145000 | 2024-05-10 3:52PM EDT | 2024-12-20 | 3.05 | 3.05 | 3.15 | -0.25 | -7.58% | 37 | 831 | 21.50% |
| CVX250117P00145000 | 2024-05-10 1:36PM EDT | 2025-01-17 | 3.60 | 3.45 | 3.55 | -0.20 | -5.26% | 4 | 5,169 | 21.33% |
| CVX250321P00145000 | 2024-05-10 3:10PM EDT | 2025-03-21 | 4.70 | 4.60 | 4.75 | -0.30 | -6.00% | 27 | 526 | 21.78% |
| CVX250620P00145000 | 2024-05-10 1:56PM EDT | 2025-06-20 | 6.35 | 6.15 | 6.50 | -0.44 | -6.48% | 1 | 767 | 22.44% |
| CVX251219P00145000 | 2024-05-06 12:04PM EDT | 2025-12-19 | 9.90 | 8.70 | 9.00 | 0.00 | - | 5 | 113 | 22.32% |
| CVX260116P00145000 | 2024-05-10 9:44AM EDT | 2026-01-16 | 9.00 | 8.95 | 9.20 | -1.25 | -12.20% | 1 | 170 | 22.09% |
| CVX260618P00145000 | 2024-04-08 3:48PM EDT | 2026-06-18 | 13.05 | 11.65 | 13.55 | 0.00 | - | 50 | 56 | 25.13% |
| CVX261218P00145000 | 2024-05-10 10:45AM EDT | 2026-12-18 | 13.35 | 12.40 | 13.40 | -0.55 | -3.96% | 5 | 80 | 22.42% |
© 2024 Yahoo. All rights reserved.