Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00175000 | 2024-05-10 3:09PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 31 | 2,612 | 18.75% |
| CVX240524C00175000 | 2024-05-10 3:04PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 5 | 704 | 15.53% |
| CVX240531C00175000 | 2024-05-10 3:31PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.16 | +0.01 | +7.14% | 24 | 352 | 14.60% |
| CVX240607C00175000 | 2024-05-10 12:30PM EDT | 2024-06-07 | 0.25 | 0.27 | 0.31 | -0.08 | -24.24% | 102 | 107 | 14.82% |
| CVX240614C00175000 | 2024-05-10 3:26PM EDT | 2024-06-14 | 0.45 | 0.34 | 0.47 | +0.01 | +2.27% | 36 | 41 | 14.89% |
| CVX240621C00175000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 0.63 | 0.60 | 0.65 | -0.04 | -5.97% | 269 | 16,681 | 15.04% |
| CVX240719C00175000 | 2024-05-10 3:39PM EDT | 2024-07-19 | 1.60 | 1.51 | 1.59 | +0.07 | +4.58% | 284 | 2,853 | 16.33% |
| CVX240920C00175000 | 2024-05-10 3:55PM EDT | 2024-09-20 | 3.70 | 3.55 | 3.70 | +0.10 | +2.78% | 268 | 6,220 | 18.04% |
| CVX241220C00175000 | 2024-05-10 3:48PM EDT | 2024-12-20 | 6.60 | 6.45 | 6.60 | +0.10 | +1.54% | 32 | 564 | 19.85% |
| CVX250117C00175000 | 2024-05-10 11:10AM EDT | 2025-01-17 | 7.25 | 7.35 | 7.50 | -0.07 | -0.96% | 55 | 3,814 | 20.40% |
| CVX250321C00175000 | 2024-05-08 11:02AM EDT | 2025-03-21 | 7.80 | 8.95 | 9.10 | 0.00 | - | 33 | 235 | 20.91% |
| CVX250620C00175000 | 2024-05-10 3:53PM EDT | 2025-06-20 | 11.26 | 11.05 | 11.30 | +0.26 | +2.36% | 1 | 494 | 21.60% |
| CVX251219C00175000 | 2024-05-10 3:03PM EDT | 2025-12-19 | 14.55 | 14.65 | 15.00 | +1.07 | +7.94% | 1 | 93 | 22.37% |
| CVX260116C00175000 | 2024-05-09 9:52AM EDT | 2026-01-16 | 14.10 | 14.80 | 15.40 | 0.00 | - | 2 | 1,211 | 22.32% |
| CVX260618C00175000 | 2024-04-18 11:15AM EDT | 2026-06-18 | 15.20 | 17.15 | 17.75 | 0.00 | - | 1 | 14 | 22.42% |
| CVX261218C00175000 | 2024-05-06 11:54AM EDT | 2026-12-18 | 18.60 | 19.55 | 20.15 | 0.00 | - | 2 | 57 | 22.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00175000 | 2024-05-09 1:36PM EDT | 2024-05-17 | 11.95 | 10.35 | 10.95 | 0.00 | - | 3 | 117 | 54.18% |
| CVX240524P00175000 | 2024-04-26 1:40PM EDT | 2024-05-24 | 11.33 | 10.15 | 11.15 | 0.00 | - | 10 | 13 | 40.23% |
| CVX240531P00175000 | 2024-04-25 3:37PM EDT | 2024-05-31 | 11.39 | 9.95 | 11.45 | 0.00 | - | - | 2 | 35.14% |
| CVX240621P00175000 | 2024-05-10 9:40AM EDT | 2024-06-21 | 10.73 | 9.95 | 11.45 | -1.13 | -9.53% | 20 | 267 | 24.85% |
| CVX240719P00175000 | 2024-05-03 10:35AM EDT | 2024-07-19 | 18.56 | 11.05 | 11.45 | 0.00 | - | 2 | 1,005 | 19.26% |
| CVX240920P00175000 | 2024-05-01 2:26PM EDT | 2024-09-20 | 18.18 | 12.70 | 13.35 | 0.00 | - | 4 | 17 | 19.35% |
| CVX241220P00175000 | 2024-04-01 11:21AM EDT | 2024-12-20 | 20.25 | 19.55 | 20.15 | 0.00 | - | - | 10 | 28.47% |
| CVX250117P00175000 | 2024-04-23 9:46AM EDT | 2025-01-17 | 19.50 | 15.35 | 16.00 | 0.00 | - | 7 | 672 | 19.15% |
| CVX250321P00175000 | 2024-04-16 11:58AM EDT | 2025-03-21 | 23.75 | 16.65 | 17.90 | 0.00 | - | 5 | 15 | 20.30% |
| CVX250620P00175000 | 2024-04-29 3:43PM EDT | 2025-06-20 | 19.10 | 18.25 | 19.25 | 0.00 | - | 10 | 139 | 19.85% |
| CVX251219P00175000 | 2024-05-07 1:34PM EDT | 2025-12-19 | 23.05 | 21.10 | 21.65 | 0.00 | - | 15 | 56 | 19.38% |
| CVX260116P00175000 | 2024-02-26 11:03AM EDT | 2026-01-16 | 28.20 | 27.70 | 28.25 | 0.00 | - | 9 | 112 | 26.62% |
| CVX261218P00175000 | 2024-05-02 10:20AM EDT | 2026-12-18 | 28.30 | 24.75 | 26.15 | 0.00 | - | - | 10 | 19.46% |
© 2024 Yahoo. All rights reserved.