Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00220000 | 2024-05-03 1:07PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 1,345 | 33.50% |
| CVX240719C00220000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 0.07 | 0.01 | 0.03 | 0.00 | - | 100 | 17 | 24.61% |
| CVX240920C00220000 | 2024-05-08 2:04PM EDT | 2024-09-20 | 0.05 | 0.01 | 0.21 | 0.00 | - | 1 | 219 | 23.02% |
| CVX241220C00220000 | 2024-04-25 9:32AM EDT | 2024-12-20 | 0.56 | 0.30 | 0.35 | 0.00 | - | 1 | 37 | 19.31% |
| CVX250117C00220000 | 2024-05-09 3:49PM EDT | 2025-01-17 | 0.52 | 0.48 | 0.54 | 0.00 | - | 2 | 526 | 19.70% |
| CVX250321C00220000 | 2024-04-26 3:08PM EDT | 2025-03-21 | 1.36 | 0.88 | 0.94 | 0.00 | - | 20 | 22 | 19.75% |
| CVX250620C00220000 | 2024-04-26 9:47AM EDT | 2025-06-20 | 2.16 | 1.61 | 1.89 | 0.00 | - | 5 | 102 | 20.61% |
| CVX251219C00220000 | 2024-04-19 10:10AM EDT | 2025-12-19 | 3.78 | 3.35 | 3.80 | 0.00 | - | 14 | 288 | 21.06% |
| CVX260116C00220000 | 2024-05-07 3:12PM EDT | 2026-01-16 | 3.55 | 3.80 | 4.10 | 0.00 | - | 1 | 192 | 21.11% |
| CVX260618C00220000 | 2024-03-05 2:47PM EDT | 2026-06-18 | 3.65 | 4.40 | 5.75 | 0.00 | - | 1 | 3 | 21.30% |
| CVX261218C00220000 | 2024-05-06 11:32AM EDT | 2026-12-18 | 7.15 | 7.25 | 8.25 | 0.00 | - | 2 | 47 | 22.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00220000 | 2023-03-07 1:20PM EDT | 2024-06-21 | 54.95 | 53.85 | 55.00 | 0.00 | - | 8 | 72 | 52.03% |
| CVX250117P00220000 | 2023-09-20 3:15PM EDT | 2025-01-17 | 52.70 | 54.00 | 55.15 | 0.00 | - | 6 | 23 | 22.30% |
| CVX250620P00220000 | 2023-03-14 2:41PM EDT | 2025-06-20 | 62.50 | 52.45 | 54.80 | 0.00 | - | 2 | 4 | 16.08% |
| CVX251219P00220000 | 2023-05-23 1:17PM EDT | 2025-12-19 | 64.49 | 66.70 | 69.85 | 0.00 | - | - | 10 | 38.03% |
© 2024 Yahoo. All rights reserved.