Chevron Corporation (CVX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:100.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00100000 | 2024-05-03 9:40AM EDT | 2024-05-17 | 59.50 | 59.00 | 61.75 | -3.79 | -5.99% | 1 | 1 | 112.70% |
| CVX240621C00100000 | 2024-04-26 3:45PM EDT | 2024-06-21 | 66.50 | 59.70 | 60.90 | 0.00 | - | 5 | 11 | 52.15% |
| CVX240719C00100000 | 2024-04-18 11:06AM EDT | 2024-07-19 | 58.08 | 59.75 | 60.95 | 0.00 | - | 1 | 2 | 61.89% |
| CVX240920C00100000 | 2024-04-01 11:16AM EDT | 2024-09-20 | 59.10 | 59.55 | 60.60 | 0.00 | - | 2 | 13 | 40.23% |
| CVX250117C00100000 | 2024-05-03 2:08PM EDT | 2025-01-17 | 59.14 | 59.70 | 61.20 | +2.00 | +3.50% | 25 | 265 | 35.76% |
| CVX250620C00100000 | 2024-04-25 12:11PM EDT | 2025-06-20 | 64.70 | 58.00 | 63.00 | 0.00 | - | 36 | 26 | 36.93% |
| CVX251219C00100000 | 2024-03-04 1:46PM EDT | 2025-12-19 | 51.00 | 59.55 | 64.00 | 0.00 | - | 1 | 15 | 33.80% |
| CVX260116C00100000 | 2024-05-03 9:31AM EDT | 2026-01-16 | 60.87 | 60.50 | 62.40 | -4.13 | -6.35% | 22 | 103 | 28.03% |
| CVX261218C00100000 | 2024-05-02 9:52AM EDT | 2026-12-18 | 62.26 | 59.05 | 63.95 | 0.00 | - | 6 | 42 | 26.48% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00100000 | 2024-04-11 10:45AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 81.25% |
| CVX240621P00100000 | 2024-05-02 1:35PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.11 | 0.00 | - | 60 | 408 | 53.52% |
| CVX240719P00100000 | 2024-02-27 1:22PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 48.24% |
| CVX240920P00100000 | 2024-05-03 2:55PM EDT | 2024-09-20 | 0.05 | 0.01 | 0.23 | 0.00 | - | 22 | 489 | 37.65% |
| CVX241220P00100000 | 2024-04-30 2:34PM EDT | 2024-12-20 | 0.24 | 0.23 | 0.29 | 0.00 | - | 1 | 205 | 30.37% |
| CVX250117P00100000 | 2024-04-29 1:06PM EDT | 2025-01-17 | 0.27 | 0.34 | 0.38 | 0.00 | - | 12 | 517 | 30.01% |
| CVX250321P00100000 | 2024-05-01 2:01PM EDT | 2025-03-21 | 0.66 | 0.57 | 0.63 | 0.00 | - | 9 | 10 | 29.52% |
| CVX250620P00100000 | 2024-04-29 10:11AM EDT | 2025-06-20 | 0.98 | 1.12 | 1.19 | 0.00 | - | 10 | 751 | 29.80% |
| CVX251219P00100000 | 2024-04-12 11:20AM EDT | 2025-12-19 | 2.12 | 1.79 | 2.24 | 0.00 | - | 3 | 44 | 29.07% |
| CVX260116P00100000 | 2024-05-03 1:33PM EDT | 2026-01-16 | 2.35 | 2.14 | 2.28 | +0.10 | +4.44% | 30 | 473 | 28.54% |
| CVX260618P00100000 | 2024-04-12 2:01PM EDT | 2026-06-18 | 3.15 | 2.15 | 3.10 | 0.00 | - | 1 | 1 | 27.94% |
| CVX261218P00100000 | 2024-04-26 10:54AM EDT | 2026-12-18 | 3.70 | 2.06 | 4.30 | 0.00 | - | 4 | 6 | 27.88% |
© 2024 Yahoo. All rights reserved.