Chevron Corporation (CVX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:47PM 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 | 45.25 | 46.35 | 0.00 | - | 1 | 243 | 56.06% |
| 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 | 45.65 | 46.65 | 0.00 | - | 1 | 311 | 34.92% |
| CVX241220C00120000 | 2024-05-06 12:21PM EDT | 2024-12-20 | 44.76 | 45.75 | 47.15 | 0.00 | - | 19 | 20 | 30.16% |
| CVX250117C00120000 | 2024-04-19 10:31AM EDT | 2025-01-17 | 42.50 | 45.90 | 47.45 | 0.00 | - | 3 | 270 | 30.01% |
| CVX250321C00120000 | 2024-04-04 1:40PM EDT | 2025-03-21 | 43.74 | 39.80 | 43.85 | 0.00 | - | 2 | 2 | 0.00% |
| CVX250620C00120000 | 2024-05-06 12:21PM EDT | 2025-06-20 | 46.11 | 47.25 | 48.65 | 0.00 | - | 19 | 65 | 27.80% |
| 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 | 47.85 | 49.60 | 0.00 | - | 2 | 50 | 24.84% |
| CVX260618C00120000 | 2024-03-28 11:37AM EDT | 2026-06-18 | 42.50 | 48.55 | 51.60 | 0.00 | - | 1 | 1 | 26.04% |
| CVX261218C00120000 | 2024-05-09 2:15PM EDT | 2026-12-18 | 48.68 | 49.85 | 51.50 | 0.00 | - | 237 | 476 | 23.24% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00120000 | 2024-05-07 2:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 264 | 71.88% |
| CVX240524P00120000 | 2024-05-03 12:34PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 70.90% |
| CVX240621P00120000 | 2024-05-07 3:35PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 1 | 1,699 | 36.91% |
| CVX240719P00120000 | 2024-04-29 12:16PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.19 | +0.01 | +20.00% | 2 | 83 | 36.57% |
| CVX240920P00120000 | 2024-05-10 11:12AM EDT | 2024-09-20 | 0.16 | 0.14 | 0.18 | -0.09 | -36.00% | 2 | 963 | 26.42% |
| CVX241220P00120000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 0.70 | 0.60 | 0.64 | 0.00 | - | 1 | 169 | 25.59% |
| CVX250117P00120000 | 2024-05-10 3:11PM EDT | 2025-01-17 | 0.76 | 0.75 | 0.80 | -0.07 | -8.43% | 3 | 5,619 | 25.31% |
| CVX250321P00120000 | 2024-05-06 10:03AM EDT | 2025-03-21 | 1.62 | 1.18 | 1.25 | 0.00 | - | 1 | 88 | 25.15% |
| CVX250620P00120000 | 2024-05-09 1:57PM EDT | 2025-06-20 | 2.21 | 2.06 | 2.15 | 0.00 | - | 2 | 930 | 25.64% |
| CVX251219P00120000 | 2024-05-10 12:27PM EDT | 2025-12-19 | 3.69 | 3.55 | 3.70 | -0.51 | -12.14% | 1 | 119 | 25.31% |
| CVX260116P00120000 | 2024-05-08 3:19PM EDT | 2026-01-16 | 4.25 | 3.70 | 3.90 | 0.00 | - | 8 | 564 | 25.18% |
| CVX260618P00120000 | 2024-05-08 11:45AM EDT | 2026-06-18 | 5.60 | 4.90 | 5.20 | 0.00 | - | 3 | 4 | 25.05% |
| CVX261218P00120000 | 2024-04-15 2:16PM EDT | 2026-12-18 | 8.47 | 5.50 | 6.60 | 0.00 | - | 1 | 6 | 24.77% |
© 2024 Yahoo. All rights reserved.