Chevron Corporation (CVX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:190.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00190000 | 2024-05-06 10:19AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 90.63% |
| CVX240517C00190000 | 2024-05-10 1:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 269 | 34.38% |
| CVX240524C00190000 | 2024-04-23 9:47AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.17 | 0.00 | - | - | 10 | 36.52% |
| CVX240531C00190000 | 2024-04-30 10:04AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.15 | 0.00 | - | 15 | 23 | 29.49% |
| CVX240621C00190000 | 2024-05-09 3:43PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 3,779 | 17.87% |
| CVX240719C00190000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 0.14 | 0.12 | 0.15 | +0.04 | +40.00% | 3 | 236 | 16.41% |
| CVX240920C00190000 | 2024-05-10 11:53AM EDT | 2024-09-20 | 0.83 | 0.82 | 0.88 | -0.01 | -1.19% | 8 | 1,120 | 17.47% |
| CVX241220C00190000 | 2024-05-09 11:40AM EDT | 2024-12-20 | 2.31 | 2.51 | 2.77 | 0.00 | - | 2 | 404 | 19.47% |
| CVX250117C00190000 | 2024-05-10 3:50PM EDT | 2025-01-17 | 3.30 | 3.20 | 3.35 | +0.66 | +25.00% | 9 | 3,625 | 19.79% |
| CVX250321C00190000 | 2024-05-08 3:53PM EDT | 2025-03-21 | 4.00 | 4.45 | 4.60 | 0.00 | - | 3 | 152 | 20.27% |
| CVX250620C00190000 | 2024-05-09 3:49PM EDT | 2025-06-20 | 6.15 | 6.20 | 6.45 | 0.00 | - | 259 | 1,527 | 20.96% |
| CVX251219C00190000 | 2024-05-03 3:02PM EDT | 2025-12-19 | 7.90 | 9.35 | 9.90 | 0.00 | - | 1 | 73 | 21.91% |
| CVX260116C00190000 | 2024-05-10 3:13PM EDT | 2026-01-16 | 10.00 | 9.60 | 10.20 | +0.35 | +3.63% | 21 | 251 | 21.78% |
| CVX260618C00190000 | 2024-05-08 11:42AM EDT | 2026-06-18 | 11.10 | 12.05 | 12.45 | 0.00 | - | 1 | 44 | 21.94% |
| CVX261218C00190000 | 2024-05-06 3:48PM EDT | 2026-12-18 | 13.15 | 12.90 | 14.80 | 0.00 | - | 2 | 31 | 21.98% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00190000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 25.05 | 22.55 | 25.55 | 0.00 | - | - | 0 | 229.59% |
| CVX240621P00190000 | 2023-09-21 11:11AM EDT | 2024-06-21 | 26.30 | 27.15 | 27.60 | 0.00 | - | 2 | 96 | 48.43% |
| CVX240719P00190000 | 2024-04-24 3:32PM EDT | 2024-07-19 | 27.63 | 24.90 | 26.35 | 0.00 | - | - | 200 | 31.71% |
| CVX240920P00190000 | 2024-02-02 4:32PM EDT | 2024-09-20 | 38.12 | 36.30 | 39.50 | 0.00 | - | 3 | 0 | 55.91% |
| CVX241220P00190000 | 2024-03-28 10:28AM EDT | 2024-12-20 | 34.55 | 26.15 | 28.20 | 0.00 | - | 3 | 3 | 22.67% |
| CVX250117P00190000 | 2024-04-25 12:15PM EDT | 2025-01-17 | 28.10 | 26.25 | 26.85 | 0.00 | - | 11 | 286 | 18.14% |
| CVX250620P00190000 | 2023-12-12 3:33PM EDT | 2025-06-20 | 48.45 | 44.75 | 45.85 | 0.00 | - | 2 | 11 | 43.61% |
| CVX251219P00190000 | 2023-11-17 3:00PM EDT | 2025-12-19 | 47.14 | 43.05 | 45.45 | 0.00 | - | 38 | 38 | 35.78% |
| CVX260116P00190000 | 2024-02-09 4:55PM EDT | 2026-01-16 | 43.19 | 40.50 | 43.40 | 0.00 | - | 1 | 11 | 32.57% |
© 2024 Yahoo. All rights reserved.