Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00085000 | 2024-03-13 9:32AM EDT | 2024-05-17 | 69.90 | 76.60 | 79.95 | 0.00 | - | - | 3 | 0.00% |
| CVX240621C00085000 | 2023-09-05 9:39AM EDT | 2024-06-21 | 82.98 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CVX250117C00085000 | 2024-05-03 12:07PM EDT | 2025-01-17 | 73.32 | 79.75 | 81.15 | 0.00 | - | 5 | 13 | 46.27% |
| CVX250620C00085000 | 2024-02-13 1:02PM EDT | 2025-06-20 | 66.18 | 69.00 | 73.50 | 0.00 | - | 1 | 0 | 0.00% |
| CVX251219C00085000 | 2024-01-17 10:39AM EDT | 2025-12-19 | 58.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX260116C00085000 | 2024-05-01 3:35PM EDT | 2026-01-16 | 74.70 | 78.00 | 82.35 | 0.00 | - | 1 | 5 | 36.28% |
| CVX261218C00085000 | 2024-03-22 3:59PM EDT | 2026-12-18 | 70.28 | 73.00 | 78.00 | 0.00 | - | 35 | 21 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00085000 | 2024-03-07 3:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.14 | 0.00 | - | 7 | 9 | 182.03% |
| CVX240621P00085000 | 2024-04-16 2:17PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 724 | 67.19% |
| CVX240719P00085000 | 2024-02-01 11:03AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.27 | 0.00 | - | - | 1 | 66.31% |
| CVX240920P00085000 | 2024-04-12 2:48PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.21 | 0.00 | - | 10 | 39 | 51.27% |
| CVX241220P00085000 | 2024-04-23 2:09PM EDT | 2024-12-20 | 0.08 | 0.05 | 0.25 | 0.00 | - | 9 | 12 | 40.58% |
| CVX250117P00085000 | 2024-05-08 10:45AM EDT | 2025-01-17 | 0.16 | 0.10 | 0.30 | 0.00 | - | 5 | 231 | 39.36% |
| CVX250321P00085000 | 2024-04-25 11:57AM EDT | 2025-03-21 | 0.23 | 0.00 | 0.41 | 0.00 | - | - | 8 | 37.01% |
| CVX250620P00085000 | 2024-04-30 3:27PM EDT | 2025-06-20 | 0.50 | 0.35 | 0.42 | 0.00 | - | 10 | 129 | 32.76% |
| CVX251219P00085000 | 2024-04-25 12:00PM EDT | 2025-12-19 | 0.97 | 0.79 | 0.90 | 0.00 | - | 2 | 216 | 31.28% |
| CVX260116P00085000 | 2024-04-29 1:42PM EDT | 2026-01-16 | 0.94 | 0.86 | 1.00 | 0.00 | - | 1 | 205 | 31.21% |
| CVX260618P00085000 | 2024-04-19 9:30AM EDT | 2026-06-18 | 1.86 | 0.00 | 2.50 | 0.00 | - | 2 | 17 | 34.54% |
| CVX261218P00085000 | 2024-04-29 10:09AM EDT | 2026-12-18 | 2.06 | 1.86 | 2.17 | 0.00 | - | 1 | 2 | 29.94% |
© 2024 Yahoo. All rights reserved.