Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:170.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503C00170000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.55 | 0.50 | 0.55 | -0.37 | -40.22% | 1,465 | 860 | 21.07% |
| CVX240510C00170000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 1.12 | 1.07 | 1.20 | -0.30 | -21.13% | 229 | 323 | 21.24% |
| CVX240517C00170000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.47 | 1.40 | 1.53 | -0.28 | -16.00% | 928 | 13,558 | 19.73% |
| CVX240524C00170000 | 2024-04-26 3:43PM EDT | 2024-05-24 | 1.88 | 1.68 | 1.83 | -0.14 | -6.93% | 66 | 479 | 18.91% |
| CVX240531C00170000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 2.00 | 1.96 | 2.05 | -0.15 | -6.98% | 395 | 239 | 18.09% |
| CVX240621C00170000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 3.10 | 3.05 | 3.15 | +0.05 | +1.64% | 1,161 | 11,647 | 18.81% |
| CVX240719C00170000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 4.53 | 4.40 | 4.55 | +0.08 | +1.80% | 301 | 3,060 | 19.90% |
| CVX240920C00170000 | 2024-04-26 3:52PM EDT | 2024-09-20 | 6.90 | 6.80 | 6.95 | 0.00 | - | 45 | 2,611 | 20.83% |
| CVX241220C00170000 | 2024-04-26 2:09PM EDT | 2024-12-20 | 10.10 | 9.90 | 10.05 | +0.20 | +2.02% | 12 | 1,057 | 22.19% |
| CVX250117C00170000 | 2024-04-26 3:36PM EDT | 2025-01-17 | 10.88 | 10.85 | 11.05 | +0.28 | +2.64% | 69 | 3,769 | 22.76% |
| CVX250321C00170000 | 2024-04-25 3:14PM EDT | 2025-03-21 | 12.15 | 12.50 | 13.45 | -0.20 | -1.62% | 9 | 183 | 24.28% |
| CVX250620C00170000 | 2024-04-26 3:30PM EDT | 2025-06-20 | 14.63 | 12.50 | 14.95 | +0.71 | +5.10% | 9 | 688 | 23.60% |
| CVX251219C00170000 | 2024-04-25 3:14PM EDT | 2025-12-19 | 18.00 | 18.10 | 18.60 | 0.00 | - | 2 | 230 | 24.01% |
| CVX260116C00170000 | 2024-04-25 1:58PM EDT | 2026-01-16 | 18.20 | 18.55 | 19.00 | 0.00 | - | 11 | 229 | 23.93% |
| CVX260618C00170000 | 2024-04-23 10:19AM EDT | 2026-06-18 | 18.60 | 20.65 | 21.55 | 0.00 | - | 1 | 5 | 24.11% |
| CVX261218C00170000 | 2024-04-25 2:22PM EDT | 2026-12-18 | 22.65 | 22.60 | 23.85 | 0.00 | - | 4 | 51 | 23.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503P00170000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 4.47 | 4.40 | 4.80 | -0.96 | -17.68% | 16 | 34 | 23.15% |
| CVX240510P00170000 | 2024-04-18 11:04AM EDT | 2024-05-10 | 12.50 | 4.25 | 5.05 | 0.00 | - | 14 | 16 | 18.82% |
| CVX240517P00170000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 6.26 | 5.60 | 6.50 | -1.22 | -16.31% | 2 | 225 | 25.66% |
| CVX240524P00170000 | 2024-04-26 1:40PM EDT | 2024-05-24 | 7.15 | 6.55 | 7.05 | -1.91 | -21.08% | 10 | 21 | 25.40% |
| CVX240621P00170000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 7.56 | 7.55 | 7.70 | -0.74 | -8.92% | 31 | 947 | 20.58% |
| CVX240719P00170000 | 2024-04-26 9:30AM EDT | 2024-07-19 | 8.85 | 8.25 | 8.95 | -0.35 | -3.80% | 3 | 11 | 20.85% |
| CVX240920P00170000 | 2024-04-26 3:12PM EDT | 2024-09-20 | 10.65 | 10.50 | 10.70 | -2.05 | -16.14% | 15 | 27 | 19.98% |
| CVX241220P00170000 | 2024-04-26 9:45AM EDT | 2024-12-20 | 13.33 | 12.90 | 13.10 | -1.87 | -12.30% | 1 | 66 | 20.22% |
| CVX250117P00170000 | 2024-04-26 2:35PM EDT | 2025-01-17 | 13.85 | 13.40 | 13.60 | +0.05 | +0.36% | 18 | 412 | 20.02% |
| CVX250321P00170000 | 2024-03-25 1:11PM EDT | 2025-03-21 | 19.75 | 16.00 | 16.25 | 0.00 | - | 5 | 5 | 22.22% |
| CVX250620P00170000 | 2024-04-17 11:23AM EDT | 2025-06-20 | 21.65 | 16.50 | 18.00 | 0.00 | - | 53 | 125 | 22.14% |
| CVX251219P00170000 | 2024-04-19 10:32AM EDT | 2025-12-19 | 22.50 | 19.15 | 19.75 | 0.00 | - | 6 | 140 | 20.56% |
| CVX260116P00170000 | 2024-04-11 10:39AM EDT | 2026-01-16 | 22.25 | 19.45 | 20.20 | 0.00 | - | 1 | 18 | 20.61% |
© 2024 Yahoo. All rights reserved.