Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00125000 | 2024-03-18 9:55AM EDT | 2024-05-17 | 31.25 | 30.20 | 34.05 | 0.00 | - | 1 | 65 | 0.00% |
| CVX240621C00125000 | 2024-04-30 12:33PM EDT | 2024-06-21 | 38.52 | 34.80 | 36.05 | 0.00 | - | 25 | 636 | 46.83% |
| CVX240719C00125000 | 2024-04-05 11:27AM EDT | 2024-07-19 | 36.91 | 34.80 | 35.95 | 0.00 | - | 1 | 1 | 36.21% |
| CVX240920C00125000 | 2024-04-09 3:56PM EDT | 2024-09-20 | 38.08 | 35.40 | 36.50 | 0.00 | - | 69 | 217 | 30.98% |
| CVX241220C00125000 | 2024-03-25 12:16PM EDT | 2024-12-20 | 34.75 | 39.95 | 41.20 | 0.00 | - | 13 | 20 | 41.17% |
| CVX250117C00125000 | 2024-04-29 12:46PM EDT | 2025-01-17 | 43.55 | 36.60 | 37.85 | 0.00 | - | 2 | 289 | 28.35% |
| CVX250321C00125000 | 2024-04-26 9:48AM EDT | 2025-03-21 | 41.84 | 37.60 | 39.05 | 0.00 | - | 1 | 0 | 29.07% |
| CVX250620C00125000 | 2024-04-25 12:04PM EDT | 2025-06-20 | 42.89 | 37.50 | 40.55 | 0.00 | - | 1 | 38 | 29.29% |
| CVX251219C00125000 | 2024-02-13 10:58AM EDT | 2025-12-19 | 33.30 | 36.40 | 40.00 | 0.00 | - | 2 | 65 | 23.32% |
| CVX260116C00125000 | 2024-04-12 3:45PM EDT | 2026-01-16 | 40.60 | 40.35 | 41.40 | 0.00 | - | 12 | 37 | 25.42% |
| CVX261218C00125000 | 2024-04-25 9:31AM EDT | 2026-12-18 | 46.69 | 42.05 | 44.35 | 0.00 | - | 1 | 58 | 24.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00125000 | 2024-05-03 11:20AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 22 | 81.05% |
| CVX240517P00125000 | 2024-04-29 2:46PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 418 | 48.83% |
| CVX240621P00125000 | 2024-05-02 11:48AM EDT | 2024-06-21 | 0.07 | 0.07 | 0.09 | 0.00 | - | 5 | 10,411 | 31.45% |
| CVX240719P00125000 | 2024-04-29 2:12PM EDT | 2024-07-19 | 0.08 | 0.12 | 0.14 | 0.00 | - | 6 | 124 | 26.76% |
| CVX240920P00125000 | 2024-05-03 2:55PM EDT | 2024-09-20 | 0.53 | 0.48 | 0.53 | -0.02 | -3.64% | 74 | 1,881 | 25.28% |
| CVX241220P00125000 | 2024-05-03 3:41PM EDT | 2024-12-20 | 1.39 | 1.35 | 1.42 | -0.12 | -7.95% | 2 | 871 | 24.99% |
| CVX250117P00125000 | 2024-05-03 3:14PM EDT | 2025-01-17 | 1.72 | 1.65 | 1.70 | +0.03 | +1.78% | 12 | 9,051 | 24.85% |
| CVX250321P00125000 | 2024-05-03 12:21PM EDT | 2025-03-21 | 2.60 | 2.34 | 2.43 | +0.26 | +11.11% | 1 | 51 | 24.89% |
| CVX250620P00125000 | 2024-05-03 10:44AM EDT | 2025-06-20 | 3.85 | 3.50 | 3.65 | +0.75 | +24.19% | 5 | 702 | 25.32% |
| CVX251219P00125000 | 2024-04-16 10:24AM EDT | 2025-12-19 | 6.65 | 5.45 | 5.65 | 0.00 | - | 4 | 154 | 25.10% |
| CVX260116P00125000 | 2024-04-26 2:49PM EDT | 2026-01-16 | 5.15 | 5.65 | 5.85 | 0.00 | - | 11 | 245 | 24.91% |
| CVX260618P00125000 | 2024-03-20 3:32PM EDT | 2026-06-18 | 8.15 | 6.50 | 8.50 | 0.00 | - | 1 | 71 | 26.50% |
© 2024 Yahoo. All rights reserved.