Chevron Corporation (CVX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:145.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00145000 | 2024-05-08 12:53PM EDT | 2024-05-10 | 17.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240517C00145000 | 2024-05-09 2:00PM EDT | 2024-05-17 | 19.52 | 0.00 | 0.00 | 0.00 | - | 3 | 719 | 0.00% |
| CVX240524C00145000 | 2024-04-18 11:34AM EDT | 2024-05-24 | 13.95 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CVX240531C00145000 | 2024-05-03 3:27PM EDT | 2024-05-31 | 15.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX240621C00145000 | 2024-05-06 1:24PM EDT | 2024-06-21 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12,110 | 0.00% |
| CVX240719C00145000 | 2024-05-09 1:26PM EDT | 2024-07-19 | 19.75 | 0.00 | 0.00 | 0.00 | - | 5 | 165 | 0.00% |
| CVX240920C00145000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 18.10 | 0.00 | 0.00 | 0.00 | - | 3 | 863 | 0.00% |
| CVX241220C00145000 | 2024-05-03 3:16PM EDT | 2024-12-20 | 19.75 | 0.00 | 0.00 | 0.00 | - | 23 | 171 | 0.00% |
| CVX250117C00145000 | 2024-05-07 3:37PM EDT | 2025-01-17 | 22.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX250321C00145000 | 2024-05-07 10:08AM EDT | 2025-03-21 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00145000 | 2024-05-06 1:24PM EDT | 2025-06-20 | 25.70 | 0.00 | 0.00 | 0.00 | - | 5 | 1,997 | 0.00% |
| CVX251219C00145000 | 2024-04-05 1:26PM EDT | 2025-12-19 | 28.40 | 26.65 | 28.15 | 0.00 | - | 1 | 146 | 20.24% |
| CVX260116C00145000 | 2024-05-07 9:46AM EDT | 2026-01-16 | 28.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX260618C00145000 | 2024-03-18 12:52PM EDT | 2026-06-18 | 27.06 | 26.90 | 28.10 | 0.00 | - | 2 | 12 | 17.63% |
| CVX261218C00145000 | 2024-05-08 1:16PM EDT | 2026-12-18 | 31.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00145000 | 2024-05-06 12:07PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 59 | 50.00% |
| CVX240517P00145000 | 2024-05-09 3:38PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 4,302 | 25.00% |
| CVX240524P00145000 | 2024-05-09 3:24PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 365 | 12.50% |
| CVX240531P00145000 | 2024-05-09 2:00PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX240607P00145000 | 2024-05-08 12:18PM EDT | 2024-06-07 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CVX240614P00145000 | 2024-05-09 2:17PM EDT | 2024-06-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVX240621P00145000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| CVX240719P00145000 | 2024-05-09 1:48PM EDT | 2024-07-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 1,160 | 6.25% |
| CVX240920P00145000 | 2024-05-09 3:33PM EDT | 2024-09-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 251 | 1,567 | 6.25% |
| CVX241220P00145000 | 2024-05-09 3:31PM EDT | 2024-12-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 43 | 831 | 3.13% |
| CVX250117P00145000 | 2024-05-09 2:37PM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 43 | 5,169 | 3.13% |
| CVX250321P00145000 | 2024-05-09 2:40PM EDT | 2025-03-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 109 | 526 | 3.13% |
| CVX250620P00145000 | 2024-05-09 11:16AM EDT | 2025-06-20 | 6.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVX251219P00145000 | 2024-05-06 12:04PM EDT | 2025-12-19 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CVX260116P00145000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 10.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CVX260618P00145000 | 2024-04-08 3:48PM EDT | 2026-06-18 | 13.05 | 11.65 | 13.55 | 0.00 | - | 50 | 56 | 24.98% |
| CVX261218P00145000 | 2024-05-07 12:11PM EDT | 2026-12-18 | 13.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.