Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00135000 | 2024-05-10 3:00PM EDT | 2024-05-17 | 30.16 | 30.30 | 31.95 | +1.57 | +5.49% | 2 | 238 | 85.94% |
| CVX240524C00135000 | 2024-04-25 12:33PM EDT | 2024-05-24 | 30.31 | 30.10 | 31.95 | 0.00 | - | - | 5 | 56.54% |
| CVX240531C00135000 | 2024-04-19 3:10PM EDT | 2024-05-31 | 25.50 | 30.10 | 31.65 | 0.00 | - | 1 | 4 | 61.69% |
| CVX240621C00135000 | 2024-05-10 9:33AM EDT | 2024-06-21 | 31.09 | 30.20 | 32.60 | +2.43 | +8.48% | 2 | 272 | 53.86% |
| CVX240719C00135000 | 2024-05-06 1:07PM EDT | 2024-07-19 | 28.00 | 30.20 | 32.60 | 0.00 | - | 12 | 15 | 41.71% |
| CVX240920C00135000 | 2024-05-06 1:58PM EDT | 2024-09-20 | 28.70 | 29.95 | 33.30 | 0.00 | - | 12 | 181 | 33.70% |
| CVX241220C00135000 | 2024-05-06 1:54PM EDT | 2024-12-20 | 30.00 | 32.15 | 34.45 | 0.00 | - | 18 | 22 | 29.82% |
| CVX250117C00135000 | 2024-05-08 10:39AM EDT | 2025-01-17 | 30.20 | 32.95 | 33.45 | 0.00 | - | 2 | 368 | 24.97% |
| CVX250321C00135000 | 2024-04-30 12:33PM EDT | 2025-03-21 | 32.59 | 33.10 | 34.40 | 0.00 | - | 25 | 33 | 25.00% |
| CVX250620C00135000 | 2024-04-16 2:42PM EDT | 2025-06-20 | 28.90 | 33.00 | 38.00 | 0.00 | - | 10 | 90 | 29.73% |
| CVX251219C00135000 | 2024-05-10 11:23AM EDT | 2025-12-19 | 37.24 | 35.05 | 38.05 | +1.16 | +3.22% | 4 | 110 | 24.78% |
| CVX260116C00135000 | 2024-05-01 2:00PM EDT | 2026-01-16 | 33.45 | 35.00 | 40.00 | 0.00 | - | 5 | 83 | 27.29% |
| CVX261218C00135000 | 2024-04-05 2:28PM EDT | 2026-12-18 | 37.42 | 35.65 | 37.25 | 0.00 | - | 186 | 189 | 18.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00135000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 55 | 954 | 53.91% |
| CVX240524P00135000 | 2024-05-10 11:35AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.18 | -0.01 | -33.33% | 3 | 10 | 55.27% |
| CVX240531P00135000 | 2024-05-08 12:24PM EDT | 2024-05-31 | 0.09 | 0.01 | 0.15 | 0.00 | - | 1 | 1 | 43.85% |
| CVX240607P00135000 | 2024-05-08 3:31PM EDT | 2024-06-07 | 0.06 | 0.01 | 0.18 | 0.00 | - | 7 | 10 | 39.11% |
| CVX240621P00135000 | 2024-05-10 2:37PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 9 | 14,427 | 28.61% |
| CVX240719P00135000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 0.13 | 0.13 | 0.15 | -0.05 | -27.78% | 4 | 2,323 | 24.02% |
| CVX240920P00135000 | 2024-05-10 3:03PM EDT | 2024-09-20 | 0.59 | 0.55 | 0.58 | -0.20 | -25.32% | 26 | 5,192 | 22.53% |
| CVX241220P00135000 | 2024-05-10 12:07PM EDT | 2024-12-20 | 1.68 | 1.59 | 1.66 | -0.05 | -2.89% | 1 | 291 | 22.84% |
| CVX250117P00135000 | 2024-05-10 2:16PM EDT | 2025-01-17 | 1.99 | 1.90 | 1.98 | -0.06 | -2.93% | 1 | 4,507 | 22.75% |
| CVX250321P00135000 | 2024-05-10 3:09PM EDT | 2025-03-21 | 2.80 | 2.73 | 2.95 | -0.13 | -4.44% | 6 | 259 | 23.29% |
| CVX250620P00135000 | 2024-05-10 3:15PM EDT | 2025-06-20 | 4.10 | 4.05 | 4.20 | -0.20 | -4.65% | 6 | 843 | 23.49% |
| CVX251219P00135000 | 2024-05-10 3:57PM EDT | 2025-12-19 | 6.30 | 6.15 | 6.40 | -1.99 | -24.00% | 14 | 342 | 23.43% |
| CVX260116P00135000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 7.40 | 6.40 | 6.60 | 0.00 | - | 8 | 225 | 23.22% |
| CVX260618P00135000 | 2024-04-29 9:32AM EDT | 2026-06-18 | 8.33 | 7.85 | 8.35 | -0.27 | -3.14% | 8 | 34 | 23.30% |
| CVX261218P00135000 | 2024-05-08 1:40PM EDT | 2026-12-18 | 10.84 | 9.45 | 10.25 | 0.00 | - | 1 | 12 | 23.31% |
© 2024 Yahoo. All rights reserved.