Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:195.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00195000 | 2024-04-12 11:27AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.22 | 0.00 | - | 4 | 4 | 45.51% |
| CVX240517C00195000 | 2024-04-11 9:31AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 120 | 36.52% |
| CVX240524C00195000 | 2024-04-11 11:10AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.22 | 0.00 | - | - | 400 | 32.18% |
| CVX240621C00195000 | 2024-04-22 12:44PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.09 | 0.00 | - | 10 | 1,133 | 19.68% |
| CVX240719C00195000 | 2024-04-26 2:32PM EDT | 2024-07-19 | 0.22 | 0.24 | 0.32 | -0.06 | -21.43% | 1 | 40 | 19.92% |
| CVX240920C00195000 | 2024-04-25 3:42PM EDT | 2024-09-20 | 1.06 | 1.00 | 1.13 | 0.00 | - | 2 | 501 | 20.15% |
| CVX241220C00195000 | 2024-04-26 3:16PM EDT | 2024-12-20 | 2.71 | 2.71 | 2.90 | -0.04 | -1.45% | 2 | 125 | 21.35% |
| CVX250117C00195000 | 2024-04-26 3:36PM EDT | 2025-01-17 | 3.35 | 3.35 | 3.50 | +0.05 | +1.52% | 11 | 452 | 21.67% |
| CVX250321C00195000 | 2024-04-23 10:28AM EDT | 2025-03-21 | 3.60 | 4.50 | 4.70 | 0.00 | - | 9 | 279 | 21.97% |
| CVX250620C00195000 | 2024-04-26 12:13PM EDT | 2025-06-20 | 5.90 | 5.35 | 6.60 | -0.10 | -1.67% | 1 | 575 | 22.66% |
| CVX251219C00195000 | 2024-04-26 3:36PM EDT | 2025-12-19 | 9.37 | 8.90 | 9.75 | +1.37 | +17.12% | 2 | 44 | 23.06% |
| CVX260116C00195000 | 2024-04-26 9:40AM EDT | 2026-01-16 | 9.40 | 9.70 | 10.25 | +0.70 | +8.05% | 1 | 115 | 23.16% |
| CVX260618C00195000 | 2024-04-26 10:51AM EDT | 2026-06-18 | 11.00 | 11.80 | 12.45 | +1.98 | +21.95% | 1 | 1 | 23.18% |
| CVX261218C00195000 | 2024-04-25 10:31AM EDT | 2026-12-18 | 13.51 | 14.05 | 14.80 | 0.00 | - | 100 | 105 | 23.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00195000 | 2023-10-19 11:33AM EDT | 2024-06-21 | 28.70 | 49.45 | 51.40 | 0.00 | - | 2 | 0 | 121.64% |
| CVX250117P00195000 | 2023-10-19 2:45PM EDT | 2025-01-17 | 32.20 | 49.00 | 51.50 | 0.00 | - | 1 | 0 | 55.51% |
| CVX250321P00195000 | 2024-03-28 11:33AM EDT | 2025-03-21 | 38.85 | 31.65 | 32.15 | 0.00 | - | 1 | 1 | 18.52% |
| CVX251219P00195000 | 2024-04-02 1:05PM EDT | 2025-12-19 | 39.20 | 33.70 | 36.20 | 0.00 | - | 3 | 0 | 19.63% |
| CVX260116P00195000 | 2024-02-28 4:11PM EDT | 2026-01-16 | 44.72 | 38.85 | 41.60 | 0.00 | - | 43 | 28 | 25.93% |
© 2024 Yahoo. All rights reserved.