Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00075000 | 2023-05-12 1:01PM EDT | 2024-06-21 | 81.06 | 83.95 | 85.35 | 0.00 | - | - | 0 | 0.00% |
| CVX240719C00075000 | 2024-02-20 10:59AM EDT | 2024-07-19 | 81.11 | 78.80 | 82.20 | 0.00 | - | 2 | 2 | 0.00% |
| CVX240920C00075000 | 2024-03-07 4:41PM EDT | 2024-09-20 | 75.40 | 85.05 | 88.75 | 0.00 | - | 5 | 2 | 0.00% |
| CVX250117C00075000 | 2024-04-09 3:14PM EDT | 2025-01-17 | 86.25 | 89.65 | 91.15 | 0.00 | - | 3 | 8 | 52.93% |
| CVX250620C00075000 | 2024-03-11 10:41AM EDT | 2025-06-20 | 75.49 | 85.50 | 90.00 | 0.00 | - | 11 | 11 | 0.00% |
| CVX251219C00075000 | 2024-02-14 2:51PM EDT | 2025-12-19 | 75.40 | 79.00 | 84.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX260116C00075000 | 2024-04-03 10:04AM EDT | 2026-01-16 | 85.45 | 82.00 | 87.00 | 0.00 | - | 3 | 23 | 0.00% |
| CVX260618C00075000 | 2024-03-06 3:04PM EDT | 2026-06-18 | 74.99 | 84.50 | 89.50 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00075000 | 2024-04-08 9:32AM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| CVX240621P00075000 | 2024-04-05 2:47PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 622 | 94.92% |
| CVX240920P00075000 | 2024-05-06 10:20AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CVX241220P00075000 | 2024-05-09 10:54AM EDT | 2024-12-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX250117P00075000 | 2024-05-07 9:34AM EDT | 2025-01-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVX250620P00075000 | 2024-04-30 3:27PM EDT | 2025-06-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVX251219P00075000 | 2024-04-18 2:16PM EDT | 2025-12-19 | 0.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| CVX260116P00075000 | 2024-04-18 2:16PM EDT | 2026-01-16 | 1.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| CVX260618P00075000 | 2024-04-25 9:31AM EDT | 2026-06-18 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX261218P00075000 | 2024-04-30 3:56PM EDT | 2026-12-18 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.