Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00090000 | 2024-04-10 11:24AM EDT | 2024-06-21 | 71.99 | 75.15 | 77.60 | 0.00 | - | 3 | 6 | 97.95% |
| CVX240920C00090000 | 2024-02-14 4:46PM EDT | 2024-09-20 | 60.75 | 64.55 | 68.35 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250117C00090000 | 2024-05-06 1:08PM EDT | 2025-01-17 | 72.75 | 75.10 | 76.60 | 0.00 | - | 5 | 632 | 42.97% |
| CVX250620C00090000 | 2024-02-05 1:26PM EDT | 2025-06-20 | 62.55 | 60.50 | 64.85 | 0.00 | - | 9 | 16 | 0.00% |
| CVX251219C00090000 | 2023-12-22 11:05AM EDT | 2025-12-19 | 64.10 | 53.20 | 58.00 | 0.00 | - | 9 | 11 | 0.00% |
| CVX260116C00090000 | 2024-04-12 10:14AM EDT | 2026-01-16 | 73.26 | 73.60 | 78.45 | 0.00 | - | 1 | 17 | 36.35% |
| CVX260618C00090000 | 2024-02-13 1:18PM EDT | 2026-06-18 | 61.40 | 64.50 | 69.00 | 0.00 | - | - | 2 | 0.00% |
| CVX261218C00090000 | 2024-04-30 12:11PM EDT | 2026-12-18 | 74.40 | 73.50 | 78.50 | 0.00 | - | 1 | 2 | 29.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00090000 | 2024-02-15 1:06PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.17 | 0.00 | - | 6 | 1,200 | 172.27% |
| CVX240621P00090000 | 2024-04-15 10:32AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 239 | 61.72% |
| CVX240719P00090000 | 2024-04-05 2:48PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5 | 5 | 58.20% |
| CVX240920P00090000 | 2024-04-23 2:03PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.21 | 0.00 | - | 5 | 49 | 47.46% |
| CVX241220P00090000 | 2024-05-07 9:56AM EDT | 2024-12-20 | 0.10 | 0.10 | 0.28 | 0.00 | - | 5 | 112 | 38.23% |
| CVX250117P00090000 | 2024-05-01 10:09AM EDT | 2025-01-17 | 0.21 | 0.10 | 0.35 | 0.00 | - | 20 | 486 | 37.35% |
| CVX250321P00090000 | 2024-04-25 11:57AM EDT | 2025-03-21 | 0.33 | 0.13 | 0.26 | 0.00 | - | 7 | 66 | 31.89% |
| CVX250620P00090000 | 2024-04-29 10:12AM EDT | 2025-06-20 | 0.57 | 0.46 | 0.54 | 0.00 | - | 10 | 101 | 31.69% |
| CVX251219P00090000 | 2024-05-07 2:25PM EDT | 2025-12-19 | 1.15 | 0.99 | 1.12 | 0.00 | - | 1 | 53 | 30.37% |
| CVX260116P00090000 | 2024-05-01 1:02PM EDT | 2026-01-16 | 1.46 | 1.07 | 1.22 | 0.00 | - | 1 | 96 | 30.23% |
| CVX260618P00090000 | 2024-05-09 3:33PM EDT | 2026-06-18 | 1.67 | 0.00 | 2.71 | 0.00 | - | 1 | 13 | 32.86% |
| CVX261218P00090000 | 2024-04-01 3:40PM EDT | 2026-12-18 | 2.86 | 2.02 | 3.35 | 0.00 | - | 1 | 5 | 31.35% |
© 2024 Yahoo. All rights reserved.