Chevron Corporation (CVX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:180.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503C00180000 | 2024-05-01 3:16PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 361 | 54.69% |
| CVX240510C00180000 | 2024-05-01 2:57PM EDT | 2024-05-10 | 0.10 | 0.02 | 0.15 | 0.00 | - | 10 | 319 | 39.94% |
| CVX240517C00180000 | 2024-05-02 11:23AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 1,507 | 24.41% |
| CVX240524C00180000 | 2024-05-01 12:47PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2 | 65 | 21.97% |
| CVX240531C00180000 | 2024-04-30 3:35PM EDT | 2024-05-31 | 0.12 | 0.04 | 0.08 | 0.00 | - | 3 | 174 | 19.68% |
| CVX240607C00180000 | 2024-05-02 2:02PM EDT | 2024-06-07 | 0.11 | 0.07 | 0.14 | -0.03 | -21.43% | 3 | 20 | 19.43% |
| CVX240621C00180000 | 2024-05-02 3:07PM EDT | 2024-06-21 | 0.27 | 0.22 | 0.25 | +0.03 | +12.50% | 22 | 3,406 | 18.51% |
| CVX240719C00180000 | 2024-05-02 3:06PM EDT | 2024-07-19 | 0.73 | 0.62 | 0.75 | +0.11 | +17.74% | 18 | 1,359 | 19.26% |
| CVX240920C00180000 | 2024-05-02 2:50PM EDT | 2024-09-20 | 2.10 | 1.83 | 2.04 | +0.21 | +11.11% | 28 | 2,558 | 19.79% |
| CVX241220C00180000 | 2024-05-02 2:20PM EDT | 2024-12-20 | 4.35 | 4.10 | 4.25 | +0.29 | +7.14% | 7 | 638 | 21.00% |
| CVX250117C00180000 | 2024-05-02 2:14PM EDT | 2025-01-17 | 5.15 | 4.85 | 5.10 | +0.20 | +4.04% | 19 | 2,978 | 21.67% |
| CVX250321C00180000 | 2024-05-02 10:07AM EDT | 2025-03-21 | 6.22 | 6.15 | 6.40 | -0.13 | -2.05% | 1 | 114 | 21.87% |
| CVX250620C00180000 | 2024-05-01 3:52PM EDT | 2025-06-20 | 8.44 | 8.00 | 8.45 | +0.47 | +5.90% | 3 | 436 | 22.57% |
| CVX251219C00180000 | 2024-04-30 3:59PM EDT | 2025-12-19 | 12.00 | 11.30 | 11.85 | 0.00 | - | 12 | 130 | 23.14% |
| CVX260116C00180000 | 2024-04-29 2:14PM EDT | 2026-01-16 | 14.80 | 11.70 | 12.15 | 0.00 | - | 1 | 246 | 22.98% |
| CVX260618C00180000 | 2024-04-29 10:10AM EDT | 2026-06-18 | 17.06 | 13.75 | 14.50 | 0.00 | - | 1 | 32 | 23.15% |
| CVX261218C00180000 | 2024-05-02 10:33AM EDT | 2026-12-18 | 16.70 | 16.00 | 16.70 | -2.50 | -13.02% | 1 | 25 | 22.97% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00180000 | 2024-04-29 2:49PM EDT | 2024-05-17 | 14.90 | 19.60 | 21.60 | 0.00 | - | 1 | 5 | 50.81% |
| CVX240621P00180000 | 2024-05-01 9:44AM EDT | 2024-06-21 | 20.60 | 19.95 | 21.15 | 0.00 | - | 1 | 50 | 32.06% |
| CVX240719P00180000 | 2024-04-22 9:33AM EDT | 2024-07-19 | 22.00 | 20.05 | 21.25 | 0.00 | - | 2 | 6 | 26.26% |
| CVX240920P00180000 | 2024-05-01 12:40PM EDT | 2024-09-20 | 22.35 | 20.85 | 21.85 | 0.00 | - | 2 | 29 | 21.69% |
| CVX241220P00180000 | 2024-03-26 11:39AM EDT | 2024-12-20 | 27.25 | 18.90 | 20.60 | 0.00 | - | 10 | 10 | 13.34% |
| CVX250117P00180000 | 2024-04-29 3:31PM EDT | 2025-01-17 | 19.35 | 22.65 | 23.50 | 0.00 | - | 8 | 159 | 19.83% |
| CVX250321P00180000 | 2024-03-25 12:45PM EDT | 2025-03-21 | 26.60 | 22.05 | 24.95 | 0.00 | - | 1 | 1 | 20.58% |
| CVX250620P00180000 | 2024-04-18 10:35AM EDT | 2025-06-20 | 28.00 | 25.15 | 27.75 | 0.00 | - | 12 | 115 | 22.65% |
| CVX251219P00180000 | 2023-10-19 12:48PM EDT | 2025-12-19 | 27.00 | 38.75 | 41.30 | 0.00 | - | 70 | 70 | 35.70% |
| CVX260116P00180000 | 2024-02-26 4:36PM EDT | 2026-01-16 | 31.65 | 30.10 | 32.15 | 0.00 | - | 28 | 98 | 23.91% |
| CVX261218P00180000 | 2024-03-25 12:21PM EDT | 2026-12-18 | 33.92 | 28.50 | 30.45 | 0.00 | - | 1 | 1 | 17.62% |
© 2024 Yahoo. All rights reserved.