Chevron Corporation (CVX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Strike:120.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00120000 | 2024-04-05 3:19PM EDT | 2024-05-17 | 41.80 | 38.95 | 41.70 | 0.00 | - | 1 | 16 | 0.00% |
| CVX240621C00120000 | 2024-04-19 3:13PM EDT | 2024-06-21 | 40.58 | 43.40 | 44.65 | 0.00 | - | 1 | 243 | 61.45% |
| CVX240719C00120000 | 2024-04-03 10:45AM EDT | 2024-07-19 | 40.76 | 37.80 | 38.85 | 0.00 | - | 1 | 1 | 0.00% |
| CVX240920C00120000 | 2024-04-26 9:54AM EDT | 2024-09-20 | 44.77 | 43.60 | 44.90 | 0.00 | - | 1 | 311 | 41.70% |
| CVX241220C00120000 | 2024-05-06 12:21PM EDT | 2024-12-20 | 44.76 | 41.05 | 43.45 | +7.71 | +26.28% | 19 | 20 | 23.80% |
| CVX250117C00120000 | 2024-04-19 10:31AM EDT | 2025-01-17 | 42.50 | 44.90 | 45.45 | 0.00 | - | 3 | 270 | 32.84% |
| CVX250321C00120000 | 2024-04-04 1:40PM EDT | 2025-03-21 | 43.74 | 39.80 | 43.85 | 0.00 | - | 2 | 2 | 22.60% |
| CVX250620C00120000 | 2024-05-06 12:21PM EDT | 2025-06-20 | 46.11 | 45.50 | 47.90 | -0.89 | -1.89% | 19 | 46 | 32.76% |
| CVX251219C00120000 | 2024-02-21 2:53PM EDT | 2025-12-19 | 41.67 | 38.60 | 42.50 | 0.00 | - | 23 | 49 | 0.00% |
| CVX260116C00120000 | 2024-04-22 12:05PM EDT | 2026-01-16 | 46.15 | 45.90 | 48.55 | 0.00 | - | 2 | 50 | 27.95% |
| CVX260618C00120000 | 2024-03-28 11:37AM EDT | 2026-06-18 | 42.50 | 48.55 | 51.60 | 0.00 | - | 1 | 1 | 30.16% |
| CVX261218C00120000 | 2024-04-19 3:58PM EDT | 2026-12-18 | 47.19 | 47.75 | 51.95 | 0.00 | - | 1 | 239 | 27.62% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00120000 | 2024-04-29 11:12AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 272 | 61.72% |
| CVX240524P00120000 | 2024-05-03 12:34PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 57.23% |
| CVX240621P00120000 | 2024-05-06 12:03PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.07 | -0.03 | -42.86% | 2 | 1,745 | 37.11% |
| CVX240719P00120000 | 2024-04-29 12:16PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.09 | 0.00 | - | 1 | 83 | 30.37% |
| CVX240920P00120000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 0.25 | 0.21 | 0.25 | -0.05 | -16.67% | 1 | 964 | 26.17% |
| CVX241220P00120000 | 2024-05-06 11:00AM EDT | 2024-12-20 | 0.81 | 0.77 | 0.82 | -0.24 | -22.86% | 2 | 169 | 25.64% |
| CVX250117P00120000 | 2024-05-03 3:14PM EDT | 2025-01-17 | 1.27 | 0.99 | 1.04 | 0.00 | - | 10 | 5,668 | 25.57% |
| CVX250321P00120000 | 2024-05-03 11:48AM EDT | 2025-03-21 | 1.62 | 1.51 | 1.60 | -0.38 | -19.00% | 1 | 89 | 25.59% |
| CVX250620P00120000 | 2024-05-03 1:20PM EDT | 2025-06-20 | 3.00 | 2.46 | 2.57 | 0.00 | - | 2 | 931 | 25.93% |
| CVX251219P00120000 | 2024-04-22 9:45AM EDT | 2025-12-19 | 5.13 | 4.05 | 4.25 | 0.00 | - | 1 | 139 | 25.60% |
| CVX260116P00120000 | 2024-05-03 11:56AM EDT | 2026-01-16 | 5.07 | 4.20 | 4.40 | 0.00 | - | 1 | 566 | 25.34% |
| CVX260618P00120000 | 2024-04-04 12:32PM EDT | 2026-06-18 | 6.10 | 5.90 | 6.55 | 0.00 | - | 3 | 4 | 26.58% |
| CVX261218P00120000 | 2024-04-15 2:16PM EDT | 2026-12-18 | 8.47 | 6.65 | 9.20 | 0.00 | - | 1 | 6 | 27.82% |
© 2024 Yahoo. All rights reserved.