Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00075000 | 2023-05-12 1:01PM EDT | 2024-06-21 | 81.06 | 83.95 | 85.35 | 0.00 | - | - | 0 | 86.91% |
| CVX240719C00075000 | 2024-02-20 10:59AM EDT | 2024-07-19 | 81.11 | 78.80 | 82.20 | 0.00 | - | 2 | 2 | 0.00% |
| CVX240920C00075000 | 2024-03-07 4:41PM EDT | 2024-09-20 | 75.40 | 85.05 | 88.75 | 0.00 | - | 5 | 2 | 82.40% |
| CVX250117C00075000 | 2024-04-09 3:14PM EDT | 2025-01-17 | 86.25 | 84.55 | 86.00 | 0.00 | - | 3 | 8 | 51.37% |
| CVX250620C00075000 | 2024-03-11 10:41AM EDT | 2025-06-20 | 75.49 | 85.50 | 90.00 | 0.00 | - | 11 | 11 | 53.09% |
| CVX251219C00075000 | 2024-02-14 2:51PM EDT | 2025-12-19 | 75.40 | 79.00 | 84.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX260116C00075000 | 2024-04-03 10:04AM EDT | 2026-01-16 | 85.45 | 82.00 | 87.00 | 0.00 | - | 3 | 23 | 39.56% |
| CVX260618C00075000 | 2024-03-06 3:04PM EDT | 2026-06-18 | 74.99 | 84.50 | 89.50 | 0.00 | - | 1 | 1 | 44.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00075000 | 2024-04-08 9:32AM EDT | 2024-05-17 | 0.13 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 121.88% |
| CVX240621P00075000 | 2024-04-05 2:47PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 622 | 85.94% |
| CVX240920P00075000 | 2024-04-29 2:10PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.20 | 0.00 | - | 6 | 563 | 51.56% |
| CVX241220P00075000 | 2024-04-26 11:07AM EDT | 2024-12-20 | 0.12 | 0.01 | 0.24 | +0.08 | +200.00% | 1 | 47 | 45.12% |
| CVX250117P00075000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 0.05 | 0.05 | 0.28 | -0.10 | -66.67% | 29 | 2,037 | 43.56% |
| CVX250620P00075000 | 2024-04-30 3:27PM EDT | 2025-06-20 | 0.27 | 0.18 | 0.33 | 0.00 | - | 10 | 33 | 35.40% |
| CVX251219P00075000 | 2024-04-18 2:16PM EDT | 2025-12-19 | 0.95 | 0.55 | 0.75 | 0.00 | - | 100 | 442 | 33.94% |
| CVX260116P00075000 | 2024-04-18 2:16PM EDT | 2026-01-16 | 1.02 | 0.61 | 0.82 | 0.00 | - | 100 | 592 | 33.74% |
| CVX260618P00075000 | 2024-04-25 9:31AM EDT | 2026-06-18 | 0.85 | 0.00 | 3.80 | 0.00 | - | 2 | 34 | 43.53% |
| CVX261218P00075000 | 2024-04-30 3:56PM EDT | 2026-12-18 | 1.40 | 1.02 | 3.25 | 0.00 | - | 5 | 99 | 37.44% |
© 2024 Yahoo. All rights reserved.