Chevron Corporation (CVX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:105.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00105000 | 2024-02-08 12:42PM EDT | 2024-06-21 | 47.75 | 45.15 | 47.85 | 0.00 | - | 3 | 15 | 0.00% |
| CVX241220C00105000 | 2024-02-08 12:42PM EDT | 2024-12-20 | 48.22 | 44.65 | 48.35 | 0.00 | - | - | 3 | 0.00% |
| CVX250117C00105000 | 2024-03-28 10:05AM EDT | 2025-01-17 | 52.85 | 59.25 | 63.75 | 0.00 | - | 1 | 68 | 57.39% |
| CVX250620C00105000 | 2024-05-06 10:51AM EDT | 2025-06-20 | 58.95 | 56.00 | 60.50 | 0.00 | - | 10 | 14 | 35.07% |
| CVX251219C00105000 | 2024-05-02 10:45AM EDT | 2025-12-19 | 57.80 | 57.50 | 60.70 | 0.00 | - | 1 | 10 | 29.78% |
| CVX260116C00105000 | 2024-04-30 12:34PM EDT | 2026-01-16 | 60.00 | 58.05 | 61.45 | 0.00 | - | 1 | 37 | 31.20% |
| CVX261218C00105000 | 2024-05-02 10:45AM EDT | 2026-12-18 | 58.55 | 58.40 | 61.55 | 0.00 | - | 1 | 41 | 25.32% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00105000 | 2024-02-13 4:49PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.23 | 0.00 | - | 8 | 8 | 113.09% |
| CVX240621P00105000 | 2024-05-03 12:27PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.17 | 0.00 | - | 20 | 5,451 | 53.52% |
| CVX240719P00105000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.17 | 0.00 | - | 60 | 127 | 46.09% |
| CVX240920P00105000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 0.10 | 0.05 | 0.16 | 0.00 | - | 5 | 3,163 | 33.59% |
| CVX241220P00105000 | 2024-05-06 2:47PM EDT | 2024-12-20 | 0.29 | 0.27 | 0.32 | 0.00 | - | 4 | 90 | 28.98% |
| CVX250117P00105000 | 2024-04-30 2:56PM EDT | 2025-01-17 | 0.45 | 0.35 | 0.42 | 0.00 | - | 10 | 2,059 | 28.66% |
| CVX250321P00105000 | 2024-05-01 10:10AM EDT | 2025-03-21 | 0.84 | 0.60 | 0.70 | 0.00 | - | 20 | 50 | 28.30% |
| CVX250620P00105000 | 2024-05-03 3:50PM EDT | 2025-06-20 | 1.43 | 1.18 | 1.27 | 0.00 | - | 26 | 635 | 28.42% |
| CVX251219P00105000 | 2024-04-10 10:22AM EDT | 2025-12-19 | 2.43 | 2.13 | 2.36 | 0.00 | - | 1 | 10 | 27.74% |
| CVX260116P00105000 | 2024-04-12 12:31PM EDT | 2026-01-16 | 2.87 | 2.30 | 2.53 | 0.00 | - | 1 | 142 | 27.64% |
| CVX261218P00105000 | 2024-05-07 9:33AM EDT | 2026-12-18 | 4.75 | 4.10 | 4.60 | +0.45 | +10.47% | 6 | 22 | 26.87% |
© 2024 Yahoo. All rights reserved.