Chevron Corporation (CVX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:155.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00155000 | 2024-05-08 3:17PM EDT | 2024-05-10 | 7.70 | 0.00 | 0.00 | -0.25 | -3.14% | 17 | 0 | 0.00% |
| CVX240517C00155000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 8.06 | 0.00 | 0.00 | -0.08 | -0.98% | 44 | 0 | 0.00% |
| CVX240524C00155000 | 2024-05-08 3:57PM EDT | 2024-05-24 | 8.15 | 0.00 | 0.00 | +0.17 | +2.13% | 4 | 0 | 0.00% |
| CVX240531C00155000 | 2024-05-07 1:36PM EDT | 2024-05-31 | 8.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240607C00155000 | 2024-05-08 3:05PM EDT | 2024-06-07 | 7.80 | 0.00 | 0.00 | +2.02 | +34.95% | 16 | 0 | 0.00% |
| CVX240614C00155000 | 2024-05-07 12:51PM EDT | 2024-06-14 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240621C00155000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 8.70 | 0.00 | 0.00 | +0.10 | +1.16% | 51 | 0 | 0.00% |
| CVX240719C00155000 | 2024-05-08 11:58AM EDT | 2024-07-19 | 10.00 | 0.00 | 0.00 | -0.02 | -0.20% | 3 | 0 | 0.00% |
| CVX240920C00155000 | 2024-05-08 2:48PM EDT | 2024-09-20 | 11.75 | 0.00 | 0.00 | -0.45 | -3.69% | 40 | 0 | 0.00% |
| CVX241220C00155000 | 2024-05-08 12:26PM EDT | 2024-12-20 | 14.60 | 0.00 | 0.00 | -0.39 | -2.60% | 5 | 0 | 0.00% |
| CVX250117C00155000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 15.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX250321C00155000 | 2024-05-01 3:55PM EDT | 2025-03-21 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00155000 | 2024-05-03 1:41PM EDT | 2025-06-20 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX251219C00155000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX260116C00155000 | 2024-05-07 2:20PM EDT | 2026-01-16 | 23.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVX260618C00155000 | 2024-04-25 3:02PM EDT | 2026-06-18 | 27.65 | 22.80 | 26.30 | 0.00 | - | 2 | 4 | 24.37% |
| CVX261218C00155000 | 2024-05-08 3:54PM EDT | 2026-12-18 | 26.94 | 0.00 | 0.00 | -3.06 | -10.20% | 5 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00155000 | 2024-05-08 1:38PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 15 | 0 | 12.50% |
| CVX240517P00155000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | -0.02 | -6.45% | 158 | 0 | 6.25% |
| CVX240524P00155000 | 2024-05-08 3:05PM EDT | 2024-05-24 | 0.59 | 0.00 | 0.00 | +0.04 | +7.27% | 16 | 0 | 6.25% |
| CVX240531P00155000 | 2024-05-08 3:46PM EDT | 2024-05-31 | 0.75 | 0.00 | 0.00 | -0.08 | -9.64% | 50 | 0 | 6.25% |
| CVX240607P00155000 | 2024-05-08 3:43PM EDT | 2024-06-07 | 0.99 | 0.00 | 0.00 | -0.11 | -10.00% | 6 | 0 | 3.13% |
| CVX240614P00155000 | 2024-05-07 3:12PM EDT | 2024-06-14 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CVX240621P00155000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 1.37 | 0.00 | 0.00 | -0.13 | -8.67% | 692 | 0 | 3.13% |
| CVX240719P00155000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 2.25 | 0.00 | 0.00 | -0.04 | -1.75% | 128 | 0 | 3.13% |
| CVX240920P00155000 | 2024-05-08 3:07PM EDT | 2024-09-20 | 4.45 | 0.00 | 0.00 | +0.10 | +2.30% | 186 | 0 | 1.56% |
| CVX241220P00155000 | 2024-05-08 2:25PM EDT | 2024-12-20 | 6.90 | 0.00 | 0.00 | -0.05 | -0.72% | 46 | 0 | 1.56% |
| CVX250117P00155000 | 2024-05-07 1:33PM EDT | 2025-01-17 | 7.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CVX250321P00155000 | 2024-05-02 10:17AM EDT | 2025-03-21 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CVX250620P00155000 | 2024-05-06 12:37PM EDT | 2025-06-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CVX251219P00155000 | 2024-04-10 11:07AM EDT | 2025-12-19 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CVX260116P00155000 | 2024-04-29 3:59PM EDT | 2026-01-16 | 12.95 | 13.50 | 14.10 | 0.00 | - | 4 | 142 | 21.46% |
| CVX260618P00155000 | 2024-05-01 10:32AM EDT | 2026-06-18 | 17.00 | 13.15 | 17.65 | 0.00 | - | 1 | 22 | 23.17% |
| CVX261218P00155000 | 2024-04-18 10:09AM EDT | 2026-12-18 | 20.17 | 16.25 | 19.65 | 0.00 | - | 3 | 5 | 22.83% |
© 2024 Yahoo. All rights reserved.