Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00165000 | 2024-05-10 9:42AM EDT | 2024-05-10 | 1.27 | 1.26 | 1.32 | +0.32 | +32.00% | 320 | 2,110 | 21.97% |
| CVX240517C00165000 | 2024-05-10 9:41AM EDT | 2024-05-17 | 1.98 | 1.97 | 2.05 | +0.26 | +15.12% | 465 | 13,781 | 15.70% |
| CVX240524C00165000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 2.00 | 1.93 | 2.40 | 0.00 | - | 248 | 565 | 14.14% |
| CVX240531C00165000 | 2024-05-10 9:37AM EDT | 2024-05-31 | 2.58 | 2.59 | 2.65 | +0.23 | +9.79% | 45 | 2,388 | 13.25% |
| CVX240607C00165000 | 2024-05-10 9:40AM EDT | 2024-06-07 | 3.10 | 3.00 | 3.15 | +0.26 | +10.08% | 2 | 756 | 14.26% |
| CVX240614C00165000 | 2024-05-09 3:51PM EDT | 2024-06-14 | 3.15 | 3.55 | 3.70 | 0.00 | - | 9 | 76 | 15.47% |
| CVX240621C00165000 | 2024-05-10 9:42AM EDT | 2024-06-21 | 4.00 | 3.95 | 4.05 | +0.28 | +7.53% | 46 | 18,428 | 15.71% |
| CVX240628C00165000 | 2024-05-09 3:27PM EDT | 2024-06-28 | 4.00 | 4.35 | 5.20 | 0.00 | - | 22 | 22 | 19.30% |
| CVX240719C00165000 | 2024-05-10 9:34AM EDT | 2024-07-19 | 5.43 | 5.50 | 5.70 | +0.18 | +3.43% | 14 | 2,802 | 17.91% |
| CVX240920C00165000 | 2024-05-10 9:33AM EDT | 2024-09-20 | 8.00 | 7.90 | 8.45 | +0.25 | +3.23% | 4 | 2,984 | 19.93% |
| CVX241220C00165000 | 2024-05-09 3:57PM EDT | 2024-12-20 | 10.85 | 11.05 | 11.60 | 0.00 | - | 67 | 1,756 | 21.48% |
| CVX250117C00165000 | 2024-05-09 2:01PM EDT | 2025-01-17 | 11.15 | 12.00 | 12.25 | 0.00 | - | 35 | 9,333 | 21.44% |
| CVX250321C00165000 | 2024-05-09 2:07PM EDT | 2025-03-21 | 12.73 | 13.25 | 14.60 | 0.00 | - | 14 | 135 | 23.03% |
| CVX250620C00165000 | 2024-05-09 3:43PM EDT | 2025-06-20 | 15.52 | 15.65 | 16.90 | 0.00 | - | 8 | 899 | 23.61% |
| CVX251219C00165000 | 2024-05-03 10:53AM EDT | 2025-12-19 | 15.45 | 19.15 | 19.95 | 0.00 | - | 6 | 102 | 23.30% |
| CVX260116C00165000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 17.95 | 19.25 | 20.75 | 0.00 | - | 13 | 154 | 23.70% |
| CVX260618C00165000 | 2024-04-29 10:13AM EDT | 2026-06-18 | 23.45 | 19.60 | 23.95 | 0.00 | - | 1 | 3 | 24.60% |
| CVX261218C00165000 | 2024-05-07 11:19AM EDT | 2026-12-18 | 22.36 | 21.65 | 26.45 | 0.00 | - | 2 | 125 | 24.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00165000 | 2024-05-10 9:42AM EDT | 2024-05-10 | 0.15 | 0.15 | 0.17 | -0.31 | -68.89% | 26 | 600 | 14.65% |
| CVX240517P00165000 | 2024-05-10 9:40AM EDT | 2024-05-17 | 1.81 | 1.67 | 1.74 | -0.44 | -19.56% | 35 | 1,501 | 22.29% |
| CVX240524P00165000 | 2024-05-09 3:48PM EDT | 2024-05-24 | 2.68 | 2.17 | 2.23 | 0.00 | - | 9 | 141 | 19.98% |
| CVX240531P00165000 | 2024-05-10 9:36AM EDT | 2024-05-31 | 2.70 | 2.62 | 2.71 | -0.30 | -10.00% | 1 | 126 | 19.48% |
| CVX240607P00165000 | 2024-05-09 3:54PM EDT | 2024-06-07 | 3.40 | 2.99 | 3.10 | 0.00 | - | 7 | 19 | 19.08% |
| CVX240614P00165000 | 2024-05-09 3:54PM EDT | 2024-06-14 | 3.65 | 3.25 | 3.40 | -0.05 | -1.35% | 1 | 4 | 18.59% |
| CVX240621P00165000 | 2024-05-10 9:39AM EDT | 2024-06-21 | 3.60 | 3.50 | 3.60 | -0.30 | -7.69% | 52 | 1,441 | 17.90% |
| CVX240719P00165000 | 2024-05-09 3:49PM EDT | 2024-07-19 | 4.85 | 4.35 | 4.50 | 0.00 | - | 119 | 637 | 17.03% |
| CVX240920P00165000 | 2024-05-09 3:35PM EDT | 2024-09-20 | 7.37 | 6.90 | 7.05 | 0.00 | - | 25 | 640 | 18.79% |
| CVX241220P00165000 | 2024-05-09 3:15PM EDT | 2024-12-20 | 10.00 | 9.45 | 9.60 | 0.00 | - | 4 | 270 | 19.45% |
| CVX250117P00165000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 10.30 | 9.85 | 10.00 | 0.00 | - | 21 | 1,094 | 19.07% |
| CVX250321P00165000 | 2024-05-09 3:14PM EDT | 2025-03-21 | 12.05 | 11.35 | 11.50 | 0.00 | - | 151 | 704 | 19.52% |
| CVX250620P00165000 | 2024-05-09 10:25AM EDT | 2025-06-20 | 14.35 | 13.15 | 13.40 | 0.00 | - | 250 | 372 | 19.94% |
| CVX251219P00165000 | 2024-04-30 10:07AM EDT | 2025-12-19 | 17.40 | 16.15 | 16.50 | 0.00 | - | 1 | 40 | 20.30% |
| CVX260116P00165000 | 2024-04-29 1:22PM EDT | 2026-01-16 | 16.90 | 16.40 | 16.65 | 0.00 | - | 1 | 24 | 20.02% |
| CVX260618P00165000 | 2024-02-02 12:57PM EDT | 2026-06-18 | 27.75 | 25.35 | 27.60 | 0.00 | - | 1 | 1 | 29.52% |
| CVX261218P00165000 | 2024-05-07 9:57AM EDT | 2026-12-18 | 22.30 | 19.60 | 22.00 | 0.00 | - | 10 | 13 | 21.19% |
© 2024 Yahoo. All rights reserved.