Chevron Corporation (CVX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:145.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00145000 | 2024-05-15 3:56PM EDT | 2024-05-17 | 18.20 | 0.00 | 0.00 | 0.00 | - | 5,177 | 0 | 0.00% |
| CVX240524C00145000 | 2024-05-16 10:18AM EDT | 2024-05-24 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240531C00145000 | 2024-05-15 2:51PM EDT | 2024-05-31 | 17.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX240621C00145000 | 2024-05-16 11:23AM EDT | 2024-06-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CVX240719C00145000 | 2024-05-14 3:46PM EDT | 2024-07-19 | 18.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX240920C00145000 | 2024-05-15 3:00PM EDT | 2024-09-20 | 19.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX241220C00145000 | 2024-05-15 10:11AM EDT | 2024-12-20 | 19.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVX250117C00145000 | 2024-05-10 2:29PM EDT | 2025-01-17 | 24.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250321C00145000 | 2024-05-07 10:08AM EDT | 2025-03-21 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00145000 | 2024-05-15 2:17PM EDT | 2025-06-20 | 25.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX251219C00145000 | 2024-04-05 1:26PM EDT | 2025-12-19 | 28.40 | 26.65 | 28.15 | 0.00 | - | 1 | 146 | 24.79% |
| CVX260116C00145000 | 2024-05-14 12:05PM EDT | 2026-01-16 | 29.15 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| CVX260618C00145000 | 2024-03-18 12:52PM EDT | 2026-06-18 | 27.06 | 26.90 | 28.10 | 0.00 | - | 2 | 12 | 21.59% |
| CVX261218C00145000 | 2024-05-08 1:16PM EDT | 2026-12-18 | 31.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00145000 | 2024-05-16 3:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CVX240524P00145000 | 2024-05-15 1:35PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| CVX240531P00145000 | 2024-05-16 10:05AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVX240607P00145000 | 2024-05-14 9:40AM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX240614P00145000 | 2024-05-15 10:23AM EDT | 2024-06-14 | 0.21 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| CVX240621P00145000 | 2024-05-16 3:30PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| CVX240628P00145000 | 2024-05-16 11:22AM EDT | 2024-06-28 | 0.31 | 0.23 | 0.50 | 0.00 | - | 1 | 21 | 22.88% |
| CVX240719P00145000 | 2024-05-16 1:34PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| CVX240920P00145000 | 2024-05-16 3:05PM EDT | 2024-09-20 | 1.65 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| CVX241220P00145000 | 2024-05-16 3:39PM EDT | 2024-12-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| CVX250117P00145000 | 2024-05-16 3:29PM EDT | 2025-01-17 | 3.91 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| CVX250321P00145000 | 2024-05-16 3:58PM EDT | 2025-03-21 | 5.19 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| CVX250620P00145000 | 2024-05-15 10:25AM EDT | 2025-06-20 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX251219P00145000 | 2024-05-06 12:04PM EDT | 2025-12-19 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CVX260116P00145000 | 2024-05-13 3:59PM EDT | 2026-01-16 | 9.46 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| CVX260618P00145000 | 2024-04-08 3:48PM EDT | 2026-06-18 | 13.05 | 11.65 | 13.55 | 0.00 | - | 50 | 56 | 23.49% |
| CVX261218P00145000 | 2024-05-10 10:45AM EDT | 2026-12-18 | 13.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.