Chevron Corporation (CVX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:125.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00125000 | 2024-05-15 3:33PM EDT | 2024-06-21 | 37.80 | 37.65 | 39.95 | 0.00 | - | 4,913 | 27 | 64.82% |
| CVX240719C00125000 | 2024-04-05 11:27AM EDT | 2024-07-19 | 36.91 | 34.80 | 35.95 | 0.00 | - | 1 | 1 | 0.00% |
| CVX240920C00125000 | 2024-05-17 12:00PM EDT | 2024-09-20 | 38.70 | 38.80 | 40.25 | -2.10 | -5.15% | 1 | 217 | 42.42% |
| CVX241220C00125000 | 2024-05-15 3:39PM EDT | 2024-12-20 | 38.59 | 39.50 | 40.95 | 0.00 | - | 1 | 21 | 34.93% |
| CVX250117C00125000 | 2024-05-15 1:50PM EDT | 2025-01-17 | 39.35 | 40.10 | 41.30 | 0.00 | - | 1 | 370 | 34.07% |
| CVX250321C00125000 | 2024-04-26 9:48AM EDT | 2025-03-21 | 41.84 | 38.80 | 42.80 | 0.00 | - | 1 | 0 | 34.67% |
| CVX250620C00125000 | 2024-05-17 11:25AM EDT | 2025-06-20 | 41.75 | 41.45 | 42.30 | +0.82 | +2.00% | 2 | 38 | 29.21% |
| CVX251219C00125000 | 2024-05-06 3:48PM EDT | 2025-12-19 | 43.15 | 41.15 | 45.45 | 0.00 | - | 5 | 70 | 30.19% |
| CVX260116C00125000 | 2024-05-17 1:39PM EDT | 2026-01-16 | 43.10 | 42.75 | 45.05 | -1.39 | -3.12% | 12 | 36 | 28.78% |
| CVX261218C00125000 | 2024-04-25 9:31AM EDT | 2026-12-18 | 46.69 | 43.00 | 48.00 | 0.00 | - | 1 | 58 | 27.16% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00125000 | 2024-05-17 2:32PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.10 | -0.01 | -20.00% | 2,000 | 10,401 | 40.82% |
| CVX240719P00125000 | 2024-05-14 12:33PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.19 | 0.00 | - | 10 | 131 | 33.15% |
| CVX240920P00125000 | 2024-05-16 2:13PM EDT | 2024-09-20 | 0.28 | 0.20 | 0.23 | 0.00 | - | 30 | 2,447 | 24.00% |
| CVX241220P00125000 | 2024-05-16 1:57PM EDT | 2024-12-20 | 0.89 | 0.76 | 0.81 | 0.00 | - | 1 | 880 | 23.43% |
| CVX250117P00125000 | 2024-05-16 2:18PM EDT | 2025-01-17 | 1.15 | 0.96 | 1.03 | 0.00 | - | 201 | 9,229 | 23.34% |
| CVX250321P00125000 | 2024-05-03 12:21PM EDT | 2025-03-21 | 2.60 | 1.53 | 1.62 | 0.00 | - | 1 | 51 | 23.46% |
| CVX250620P00125000 | 2024-05-10 12:12PM EDT | 2025-06-20 | 2.72 | 2.42 | 2.76 | 0.00 | - | 2 | 689 | 24.26% |
| CVX251219P00125000 | 2024-05-14 9:46AM EDT | 2025-12-19 | 4.55 | 4.35 | 4.60 | 0.00 | - | 1 | 154 | 24.16% |
| CVX260116P00125000 | 2024-05-16 2:56PM EDT | 2026-01-16 | 5.00 | 3.75 | 4.85 | 0.00 | - | 1 | 245 | 24.09% |
| CVX260618P00125000 | 2024-03-20 3:32PM EDT | 2026-06-18 | 8.15 | 6.50 | 8.50 | 0.00 | - | 1 | 71 | 27.52% |
© 2024 Yahoo. All rights reserved.