Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00185000 | 2024-05-07 9:42AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 75.00% |
| CVX240517C00185000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,042 | 30.47% |
| CVX240524C00185000 | 2024-04-29 3:40PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.10 | 0.00 | - | 7 | 14 | 27.93% |
| CVX240531C00185000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 0.12 | 0.00 | 0.16 | 0.00 | - | 3 | 37 | 25.00% |
| CVX240607C00185000 | 2024-05-03 11:55AM EDT | 2024-06-07 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 1 | 2 | 18.07% |
| CVX240621C00185000 | 2024-05-10 3:30PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 40 | 2,558 | 16.21% |
| CVX240719C00185000 | 2024-05-10 1:23PM EDT | 2024-07-19 | 0.31 | 0.25 | 0.32 | +0.01 | +3.33% | 7 | 823 | 15.97% |
| CVX240920C00185000 | 2024-05-10 1:28PM EDT | 2024-09-20 | 1.35 | 1.34 | 1.52 | -0.05 | -3.57% | 23 | 1,496 | 17.76% |
| CVX241220C00185000 | 2024-05-10 2:59PM EDT | 2024-12-20 | 3.60 | 3.55 | 3.70 | +0.57 | +18.81% | 19 | 190 | 19.43% |
| CVX250117C00185000 | 2024-05-10 3:18PM EDT | 2025-01-17 | 4.30 | 4.30 | 4.40 | +0.75 | +21.13% | 1 | 2,088 | 19.85% |
| CVX250321C00185000 | 2024-05-09 1:10PM EDT | 2025-03-21 | 5.30 | 5.55 | 5.85 | 0.00 | - | 10 | 231 | 20.47% |
| CVX250620C00185000 | 2024-05-09 11:16AM EDT | 2025-06-20 | 7.14 | 7.40 | 7.85 | 0.00 | - | 2 | 599 | 21.17% |
| CVX251219C00185000 | 2024-05-08 1:32PM EDT | 2025-12-19 | 11.15 | 10.80 | 11.35 | +1.10 | +10.95% | 1 | 141 | 21.97% |
| CVX260116C00185000 | 2024-05-10 11:00AM EDT | 2026-01-16 | 11.45 | 11.25 | 11.75 | +0.24 | +2.14% | 5 | 312 | 21.94% |
| CVX261218C00185000 | 2024-04-23 3:29PM EDT | 2026-12-18 | 15.50 | 14.65 | 16.45 | 0.00 | - | 1 | 25 | 22.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00185000 | 2024-05-09 3:13PM EDT | 2024-05-17 | 21.55 | 20.00 | 21.60 | 0.00 | - | 4 | 51 | 74.32% |
| CVX240607P00185000 | 2024-05-09 11:39AM EDT | 2024-06-07 | 22.83 | 19.90 | 21.35 | 0.00 | - | 10 | 10 | 43.41% |
| CVX240621P00185000 | 2024-03-01 1:53PM EDT | 2024-06-21 | 31.75 | 26.45 | 29.10 | 0.00 | - | 2 | 0 | 68.66% |
| CVX240920P00185000 | 2024-04-04 10:59AM EDT | 2024-09-20 | 24.10 | 25.65 | 26.80 | 0.00 | - | 2 | 1 | 36.30% |
| CVX241220P00185000 | 2024-04-01 11:23AM EDT | 2024-12-20 | 27.80 | 27.25 | 28.05 | 0.00 | - | - | 10 | 30.59% |
| CVX250117P00185000 | 2024-04-10 11:11AM EDT | 2025-01-17 | 26.29 | 22.30 | 24.75 | 0.00 | - | 10 | 221 | 22.33% |
| CVX250321P00185000 | 2024-05-09 12:49PM EDT | 2025-03-21 | 24.90 | 23.30 | 25.25 | 0.00 | - | 6 | 7 | 20.89% |
| CVX250620P00185000 | 2024-05-01 3:16PM EDT | 2025-06-20 | 29.20 | 24.50 | 26.15 | 0.00 | - | 1 | 17 | 19.84% |
| CVX251219P00185000 | 2023-10-19 11:17AM EDT | 2025-12-19 | 30.10 | 43.05 | 45.65 | 0.00 | - | 40 | 1 | 40.13% |
| CVX260116P00185000 | 2023-10-11 1:02PM EDT | 2026-01-16 | 33.85 | 44.05 | 47.70 | 0.00 | - | 1 | 3 | 41.59% |
© 2024 Yahoo. All rights reserved.