Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00140000 | 2024-05-09 12:10PM EDT | 2024-05-10 | 23.60 | 24.00 | 28.40 | 0.00 | - | 13 | 5 | 202.73% |
| CVX240517C00140000 | 2024-05-10 3:42PM EDT | 2024-05-17 | 25.90 | 24.25 | 27.40 | +0.74 | +2.94% | 19 | 1,788 | 103.42% |
| CVX240524C00140000 | 2024-05-09 10:29AM EDT | 2024-05-24 | 23.69 | 25.05 | 27.00 | 0.00 | - | 11 | 11 | 69.17% |
| CVX240531C00140000 | 2024-05-10 9:46AM EDT | 2024-05-31 | 26.18 | 25.10 | 26.65 | +1.50 | +6.08% | 1 | 1 | 51.88% |
| CVX240621C00140000 | 2024-05-10 2:20PM EDT | 2024-06-21 | 25.51 | 24.20 | 27.60 | +0.10 | +0.39% | 145 | 1,192 | 46.33% |
| CVX240719C00140000 | 2024-05-10 3:00PM EDT | 2024-07-19 | 25.91 | 24.35 | 27.60 | +3.08 | +13.49% | 2 | 206 | 36.05% |
| CVX240920C00140000 | 2024-05-09 3:56PM EDT | 2024-09-20 | 26.52 | 25.30 | 28.45 | -0.05 | -0.19% | 2 | 170 | 30.03% |
| CVX241220C00140000 | 2024-05-08 12:19PM EDT | 2024-12-20 | 28.54 | 27.85 | 28.90 | +3.24 | +12.81% | 5 | 94 | 24.59% |
| CVX250117C00140000 | 2024-05-10 11:42AM EDT | 2025-01-17 | 28.90 | 28.45 | 29.20 | +2.45 | +9.26% | 1 | 1,223 | 24.05% |
| CVX250321C00140000 | 2024-04-26 11:49AM EDT | 2025-03-21 | 29.75 | 27.85 | 30.40 | 0.00 | - | 2 | 45 | 24.44% |
| CVX250620C00140000 | 2024-05-07 10:03AM EDT | 2025-06-20 | 28.73 | 30.50 | 33.15 | 0.00 | - | 1 | 76 | 26.92% |
| CVX251219C00140000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 34.75 | 31.50 | 36.50 | 0.00 | - | 1 | 279 | 27.45% |
| CVX260116C00140000 | 2024-03-19 3:02PM EDT | 2026-01-16 | 28.65 | 28.40 | 30.30 | 0.00 | - | 3 | 106 | 17.30% |
| CVX260618C00140000 | 2024-05-06 2:21PM EDT | 2026-06-18 | 33.35 | 34.25 | 36.50 | 0.00 | - | 1 | 1 | 24.00% |
| CVX261218C00140000 | 2024-05-01 2:00PM EDT | 2026-12-18 | 33.54 | 35.10 | 39.00 | 0.00 | - | 5 | 22 | 24.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00140000 | 2024-05-06 1:20PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 234 | 112.50% |
| CVX240517P00140000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 525 | 4,176 | 47.66% |
| CVX240524P00140000 | 2024-05-03 2:26PM EDT | 2024-05-24 | 0.10 | 0.01 | 0.18 | 0.00 | - | 1 | 61 | 45.31% |
| CVX240531P00140000 | 2024-05-10 2:54PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 27 | 24 | 30.76% |
| CVX240607P00140000 | 2024-05-10 3:20PM EDT | 2024-06-07 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 1 | 41 | 28.13% |
| CVX240614P00140000 | 2024-05-10 11:40AM EDT | 2024-06-14 | 0.08 | 0.01 | 0.11 | -0.04 | -33.33% | 1 | 2 | 26.95% |
| CVX240621P00140000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 16 | 4,216 | 25.34% |
| CVX240719P00140000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 0.23 | 0.21 | 0.24 | -0.04 | -14.81% | 13 | 2,076 | 21.97% |
| CVX240920P00140000 | 2024-05-10 3:03PM EDT | 2024-09-20 | 0.91 | 0.87 | 0.91 | -0.08 | -8.08% | 4 | 2,664 | 21.55% |
| CVX241220P00140000 | 2024-05-09 2:57PM EDT | 2024-12-20 | 2.43 | 2.22 | 2.30 | 0.00 | - | 11 | 1,024 | 22.10% |
| CVX250117P00140000 | 2024-05-10 3:51PM EDT | 2025-01-17 | 2.61 | 2.58 | 2.64 | -0.11 | -4.04% | 26 | 8,055 | 21.90% |
| CVX250321P00140000 | 2024-05-10 11:09AM EDT | 2025-03-21 | 3.75 | 3.55 | 3.70 | -0.70 | -15.73% | 1 | 271 | 22.35% |
| CVX250620P00140000 | 2024-05-10 11:14AM EDT | 2025-06-20 | 5.25 | 5.00 | 5.20 | 0.00 | - | 6 | 1,113 | 22.82% |
| CVX251219P00140000 | 2024-05-07 11:13AM EDT | 2025-12-19 | 8.47 | 7.35 | 7.60 | 0.00 | - | 12 | 234 | 22.82% |
| CVX260116P00140000 | 2024-05-10 10:43AM EDT | 2026-01-16 | 7.75 | 7.55 | 7.80 | -1.00 | -11.43% | 2 | 2,514 | 22.61% |
| CVX260618P00140000 | 2024-04-25 2:14PM EDT | 2026-06-18 | 10.32 | 9.15 | 9.75 | 0.00 | - | 1 | 53 | 22.83% |
| CVX261218P00140000 | 2024-05-09 10:11AM EDT | 2026-12-18 | 11.37 | 10.90 | 11.85 | -0.63 | -5.25% | 4 | 127 | 22.96% |
© 2024 Yahoo. All rights reserved.