Chevron Corporation (CVX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:135.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00135000 | 2024-05-15 3:34PM EDT | 2024-05-17 | 27.75 | 25.85 | 29.45 | 0.00 | - | 1,443 | 0 | 327.34% |
| CVX240524C00135000 | 2024-04-25 12:33PM EDT | 2024-05-24 | 30.31 | 26.15 | 29.50 | 0.00 | - | - | 5 | 65.82% |
| CVX240531C00135000 | 2024-05-15 10:31AM EDT | 2024-05-31 | 26.12 | 27.00 | 29.00 | 0.00 | - | 4 | 0 | 55.23% |
| CVX240621C00135000 | 2024-05-15 3:33PM EDT | 2024-06-21 | 27.35 | 27.70 | 29.10 | 0.00 | - | 1,382 | 17 | 51.00% |
| CVX240719C00135000 | 2024-05-15 10:31AM EDT | 2024-07-19 | 26.10 | 28.45 | 30.70 | 0.00 | - | 4 | 6 | 49.19% |
| CVX240920C00135000 | 2024-05-14 2:58PM EDT | 2024-09-20 | 29.49 | 27.50 | 30.70 | 0.00 | - | 10 | 181 | 34.92% |
| CVX241220C00135000 | 2024-05-17 12:32PM EDT | 2024-12-20 | 30.72 | 30.35 | 31.95 | +0.96 | +3.23% | 40 | 69 | 30.58% |
| CVX250117C00135000 | 2024-05-15 1:21PM EDT | 2025-01-17 | 31.58 | 31.35 | 32.25 | +0.53 | +1.71% | 2 | 375 | 29.63% |
| CVX250321C00135000 | 2024-04-30 12:33PM EDT | 2025-03-21 | 32.59 | 32.10 | 32.70 | 0.00 | - | 25 | 33 | 27.53% |
| CVX250620C00135000 | 2024-05-13 2:29PM EDT | 2025-06-20 | 33.80 | 32.55 | 34.90 | 0.00 | - | 3 | 93 | 28.71% |
| CVX251219C00135000 | 2024-05-10 11:23AM EDT | 2025-12-19 | 37.24 | 34.40 | 36.35 | 0.00 | - | 4 | 114 | 26.13% |
| CVX260116C00135000 | 2024-05-01 2:00PM EDT | 2026-01-16 | 33.45 | 34.90 | 36.55 | 0.00 | - | 5 | 83 | 25.84% |
| CVX261218C00135000 | 2024-04-05 2:28PM EDT | 2026-12-18 | 37.42 | 35.65 | 37.25 | 0.00 | - | 186 | 189 | 21.60% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00135000 | 2024-05-14 10:16AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 813 | 121.88% |
| CVX240524P00135000 | 2024-05-15 9:40AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.42 | 0.00 | - | 2 | 30 | 69.43% |
| CVX240531P00135000 | 2024-05-16 1:15PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 13 | 38.09% |
| CVX240607P00135000 | 2024-05-08 3:31PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.04 | 0.00 | - | 7 | 10 | 32.62% |
| CVX240621P00135000 | 2024-05-17 10:50AM EDT | 2024-06-21 | 0.06 | 0.01 | 0.07 | -0.03 | -33.33% | 11 | 14,426 | 27.54% |
| CVX240719P00135000 | 2024-05-15 10:44AM EDT | 2024-07-19 | 0.21 | 0.05 | 0.13 | 0.00 | - | 2 | 2,317 | 22.66% |
| CVX240920P00135000 | 2024-05-17 12:50PM EDT | 2024-09-20 | 0.57 | 0.52 | 0.75 | -0.10 | -14.93% | 2 | 5,160 | 22.79% |
| CVX241220P00135000 | 2024-05-15 10:09AM EDT | 2024-12-20 | 2.10 | 1.56 | 1.62 | 0.00 | - | 150 | 423 | 21.53% |
| CVX250117P00135000 | 2024-05-17 2:26PM EDT | 2025-01-17 | 1.93 | 1.87 | 1.94 | -0.20 | -9.39% | 10 | 4,492 | 21.47% |
| CVX250321P00135000 | 2024-05-16 1:02PM EDT | 2025-03-21 | 3.10 | 2.75 | 2.87 | 0.00 | - | 7 | 266 | 21.96% |
| CVX250620P00135000 | 2024-05-16 3:21PM EDT | 2025-06-20 | 4.55 | 4.10 | 4.30 | 0.00 | - | 2 | 935 | 22.64% |
| CVX251219P00135000 | 2024-05-10 3:57PM EDT | 2025-12-19 | 6.30 | 6.40 | 6.65 | 0.00 | - | 14 | 338 | 22.86% |
| CVX260116P00135000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 7.40 | 6.65 | 6.90 | 0.00 | - | 8 | 225 | 22.74% |
| CVX260618P00135000 | 2024-05-10 12:16PM EDT | 2026-06-18 | 8.33 | 7.90 | 8.80 | 0.00 | - | 8 | 34 | 23.02% |
| CVX261218P00135000 | 2024-05-15 3:42PM EDT | 2026-12-18 | 10.60 | 9.70 | 11.50 | 0.00 | - | 2 | 6 | 23.98% |
© 2024 Yahoo. All rights reserved.