Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00115000 | 2024-03-07 1:04PM EDT | 2024-05-17 | 36.40 | 45.25 | 48.85 | 0.00 | - | 1 | 8 | 0.00% |
| CVX240621C00115000 | 2024-05-09 1:35PM EDT | 2024-06-21 | 49.50 | 49.75 | 50.85 | 0.00 | - | 1 | 1,514 | 64.60% |
| CVX240719C00115000 | 2024-02-26 3:19PM EDT | 2024-07-19 | 41.04 | 40.10 | 43.60 | 0.00 | - | 6 | 4 | 0.00% |
| CVX240920C00115000 | 2024-04-24 10:47AM EDT | 2024-09-20 | 48.58 | 49.45 | 50.85 | 0.00 | - | 2 | 19 | 36.57% |
| CVX241220C00115000 | 2024-05-10 1:01PM EDT | 2024-12-20 | 50.72 | 49.80 | 51.30 | +13.67 | +36.90% | 1 | 2 | 31.64% |
| CVX250117C00115000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 45.07 | 50.20 | 51.45 | 0.00 | - | 30 | 88 | 30.76% |
| CVX250321C00115000 | 2024-03-28 1:45PM EDT | 2025-03-21 | 44.86 | 50.20 | 53.35 | 0.00 | - | 1 | 0 | 35.61% |
| CVX250620C00115000 | 2024-05-09 2:15PM EDT | 2025-06-20 | 50.33 | 50.75 | 52.05 | 0.00 | - | 237 | 129 | 26.81% |
| CVX251219C00115000 | 2024-05-02 10:46AM EDT | 2025-12-19 | 49.07 | 51.85 | 53.15 | 0.00 | - | 1 | 38 | 25.53% |
| CVX260116C00115000 | 2024-05-10 1:01PM EDT | 2026-01-16 | 52.62 | 52.10 | 53.25 | +1.37 | +2.67% | 1 | 306 | 25.20% |
| CVX260618C00115000 | 2024-02-12 3:18PM EDT | 2026-06-18 | 42.02 | 42.85 | 45.85 | 0.00 | - | - | 8 | 0.00% |
| CVX261218C00115000 | 2024-05-02 10:46AM EDT | 2026-12-18 | 50.62 | 53.00 | 54.85 | 0.00 | - | 1 | 18 | 23.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00115000 | 2024-05-02 1:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,003 | 278 | 79.69% |
| CVX240621P00115000 | 2024-05-08 11:53AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 2 | 20,379 | 41.02% |
| CVX240719P00115000 | 2024-04-02 1:47PM EDT | 2024-07-19 | 0.09 | 0.02 | 0.17 | 0.00 | - | 1 | 45 | 39.75% |
| CVX240920P00115000 | 2024-05-10 11:12AM EDT | 2024-09-20 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 11 | 666 | 27.49% |
| CVX241220P00115000 | 2024-05-10 11:16AM EDT | 2024-12-20 | 0.45 | 0.44 | 0.48 | -0.02 | -4.26% | 3 | 298 | 26.59% |
| CVX250117P00115000 | 2024-05-07 3:25PM EDT | 2025-01-17 | 0.71 | 0.56 | 0.61 | 0.00 | - | 3 | 6,239 | 26.27% |
| CVX250321P00115000 | 2024-05-02 2:05PM EDT | 2025-03-21 | 1.37 | 0.91 | 0.97 | 0.00 | - | 20 | 4 | 25.95% |
| CVX250620P00115000 | 2024-05-09 9:55AM EDT | 2025-06-20 | 1.83 | 1.66 | 1.76 | 0.00 | - | 11 | 763 | 26.48% |
| CVX251219P00115000 | 2024-05-10 12:27PM EDT | 2025-12-19 | 3.02 | 2.97 | 3.10 | -1.08 | -26.34% | 1 | 23 | 25.97% |
| CVX260116P00115000 | 2024-05-03 1:33PM EDT | 2026-01-16 | 4.15 | 3.15 | 3.30 | 0.00 | - | 60 | 249 | 25.88% |
| CVX260618P00115000 | 2024-05-06 1:42PM EDT | 2026-06-18 | 4.85 | 4.15 | 4.40 | 0.00 | - | - | 2 | 25.54% |
| CVX261218P00115000 | 2024-04-25 3:11PM EDT | 2026-12-18 | 6.05 | 5.35 | 5.85 | 0.00 | - | 1 | 2 | 25.51% |
© 2024 Yahoo. All rights reserved.