Chevron Corporation (CVX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:175.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00175000 | 2024-05-09 3:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| CVX240517C00175000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| CVX240524C00175000 | 2024-05-09 1:42PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX240531C00175000 | 2024-05-09 10:18AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX240607C00175000 | 2024-05-09 3:51PM EDT | 2024-06-07 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX240614C00175000 | 2024-05-09 1:46PM EDT | 2024-06-14 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CVX240621C00175000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 705 | 0 | 3.13% |
| CVX240719C00175000 | 2024-05-09 3:52PM EDT | 2024-07-19 | 1.53 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| CVX240920C00175000 | 2024-05-09 3:37PM EDT | 2024-09-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| CVX241220C00175000 | 2024-05-09 3:59PM EDT | 2024-12-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| CVX250117C00175000 | 2024-05-09 3:49PM EDT | 2025-01-17 | 7.32 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| CVX250321C00175000 | 2024-05-08 11:02AM EDT | 2025-03-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| CVX250620C00175000 | 2024-05-09 3:36PM EDT | 2025-06-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVX251219C00175000 | 2024-05-06 3:59PM EDT | 2025-12-19 | 13.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CVX260116C00175000 | 2024-05-09 9:52AM EDT | 2026-01-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CVX260618C00175000 | 2024-04-18 11:15AM EDT | 2026-06-18 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CVX261218C00175000 | 2024-05-06 11:54AM EDT | 2026-12-18 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00175000 | 2024-04-29 9:48AM EDT | 2024-05-10 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240517P00175000 | 2024-05-09 1:36PM EDT | 2024-05-17 | 11.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240524P00175000 | 2024-04-26 1:40PM EDT | 2024-05-24 | 11.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX240531P00175000 | 2024-04-25 3:37PM EDT | 2024-05-31 | 11.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240621P00175000 | 2024-05-09 3:08PM EDT | 2024-06-21 | 11.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVX240719P00175000 | 2024-05-03 10:35AM EDT | 2024-07-19 | 18.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240920P00175000 | 2024-05-01 2:26PM EDT | 2024-09-20 | 18.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX241220P00175000 | 2024-04-01 11:21AM EDT | 2024-12-20 | 20.25 | 19.55 | 20.15 | 0.00 | - | - | 10 | 28.00% |
| CVX250117P00175000 | 2024-04-23 9:46AM EDT | 2025-01-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX250321P00175000 | 2024-04-16 11:58AM EDT | 2025-03-21 | 23.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX250620P00175000 | 2024-04-29 3:43PM EDT | 2025-06-20 | 19.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX251219P00175000 | 2024-05-07 1:34PM EDT | 2025-12-19 | 23.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVX260116P00175000 | 2024-02-26 11:03AM EDT | 2026-01-16 | 28.20 | 27.70 | 28.25 | 0.00 | - | 9 | 112 | 26.39% |
| CVX261218P00175000 | 2024-05-02 10:20AM EDT | 2026-12-18 | 28.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.