Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00125000 | 2024-03-18 9:55AM EDT | 2024-05-17 | 31.25 | 30.20 | 34.05 | 0.00 | - | 1 | 65 | 0.00% |
| CVX240621C00125000 | 2024-04-30 12:33PM EDT | 2024-06-21 | 38.52 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CVX240719C00125000 | 2024-04-05 11:27AM EDT | 2024-07-19 | 36.91 | 34.80 | 35.95 | 0.00 | - | 1 | 1 | 0.00% |
| CVX240920C00125000 | 2024-04-09 3:56PM EDT | 2024-09-20 | 38.08 | 40.20 | 41.45 | 0.00 | - | 69 | 217 | 32.62% |
| CVX241220C00125000 | 2024-05-09 1:49PM EDT | 2024-12-20 | 40.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX250117C00125000 | 2024-05-06 2:20PM EDT | 2025-01-17 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250321C00125000 | 2024-04-26 9:48AM EDT | 2025-03-21 | 41.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00125000 | 2024-05-09 1:28PM EDT | 2025-06-20 | 42.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX251219C00125000 | 2024-05-06 3:48PM EDT | 2025-12-19 | 43.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX260116C00125000 | 2024-04-12 3:45PM EDT | 2026-01-16 | 40.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVX261218C00125000 | 2024-04-25 9:31AM EDT | 2026-12-18 | 46.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00125000 | 2024-05-03 11:20AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVX240517P00125000 | 2024-05-08 10:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CVX240621P00125000 | 2024-05-09 2:55PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX240719P00125000 | 2024-05-09 3:02PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CVX240920P00125000 | 2024-05-09 12:20PM EDT | 2024-09-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| CVX241220P00125000 | 2024-05-09 12:19PM EDT | 2024-12-20 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX250117P00125000 | 2024-05-09 2:16PM EDT | 2025-01-17 | 1.14 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| CVX250321P00125000 | 2024-05-03 12:21PM EDT | 2025-03-21 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX250620P00125000 | 2024-05-09 11:06AM EDT | 2025-06-20 | 2.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CVX251219P00125000 | 2024-04-16 10:24AM EDT | 2025-12-19 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CVX260116P00125000 | 2024-05-09 10:14AM EDT | 2026-01-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX260618P00125000 | 2024-03-20 3:32PM EDT | 2026-06-18 | 8.15 | 6.50 | 8.50 | 0.00 | - | 1 | 71 | 28.15% |
© 2024 Yahoo. All rights reserved.