Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00100000 | 2024-04-24 12:22PM EDT | 2024-05-17 | 63.29 | 64.20 | 67.30 | 0.00 | - | 1 | 1 | 144.34% |
| CVX240621C00100000 | 2024-04-26 3:45PM EDT | 2024-06-21 | 66.50 | 64.15 | 68.50 | +2.00 | +3.10% | 5 | 14 | 69.68% |
| CVX240719C00100000 | 2024-04-18 11:06AM EDT | 2024-07-19 | 58.08 | 64.10 | 68.50 | 0.00 | - | 1 | 2 | 56.30% |
| CVX240920C00100000 | 2024-04-01 11:16AM EDT | 2024-09-20 | 59.10 | 64.00 | 68.50 | 0.00 | - | 2 | 13 | 63.84% |
| CVX250117C00100000 | 2024-04-16 12:27PM EDT | 2025-01-17 | 57.14 | 65.45 | 68.50 | 0.00 | - | 1 | 265 | 47.44% |
| CVX250620C00100000 | 2024-04-25 12:11PM EDT | 2025-06-20 | 64.70 | 64.00 | 69.00 | 0.00 | - | 36 | 26 | 39.69% |
| CVX251219C00100000 | 2024-03-04 1:46PM EDT | 2025-12-19 | 51.00 | 59.55 | 64.00 | 0.00 | - | 1 | 15 | 0.00% |
| CVX260116C00100000 | 2024-04-25 12:11PM EDT | 2026-01-16 | 65.00 | 64.50 | 69.50 | 0.00 | - | 36 | 103 | 33.89% |
| CVX261218C00100000 | 2024-04-22 9:37AM EDT | 2026-12-18 | 60.89 | 65.60 | 69.40 | 0.00 | - | 1 | 31 | 27.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00100000 | 2024-04-11 10:45AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 5 | 91.99% |
| CVX240621P00100000 | 2024-04-16 10:56AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 410 | 48.83% |
| CVX240719P00100000 | 2024-02-27 1:22PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 48.63% |
| CVX240920P00100000 | 2024-04-23 2:04PM EDT | 2024-09-20 | 0.09 | 0.02 | 0.23 | 0.00 | - | 3 | 491 | 38.77% |
| CVX241220P00100000 | 2024-04-26 2:15PM EDT | 2024-12-20 | 0.29 | 0.05 | 0.28 | +0.02 | +7.41% | 30 | 205 | 31.45% |
| CVX250117P00100000 | 2024-04-24 12:39PM EDT | 2025-01-17 | 0.39 | 0.16 | 0.36 | 0.00 | - | 1 | 517 | 30.98% |
| CVX250321P00100000 | 2024-03-19 1:47PM EDT | 2025-03-21 | 0.85 | 0.82 | 0.90 | 0.00 | - | 3 | 2 | 33.03% |
| CVX250620P00100000 | 2024-04-25 3:55PM EDT | 2025-06-20 | 1.04 | 0.95 | 1.24 | 0.00 | - | 3 | 751 | 31.35% |
| CVX251219P00100000 | 2024-04-12 11:20AM EDT | 2025-12-19 | 2.12 | 1.72 | 1.92 | 0.00 | - | 3 | 44 | 29.08% |
| CVX260116P00100000 | 2024-04-22 12:02PM EDT | 2026-01-16 | 2.40 | 1.88 | 2.02 | 0.00 | - | 30 | 472 | 28.80% |
| CVX260618P00100000 | 2024-04-12 2:01PM EDT | 2026-06-18 | 3.15 | 2.03 | 2.92 | 0.00 | - | 1 | 1 | 28.58% |
| CVX261218P00100000 | 2024-04-26 10:46AM EDT | 2026-12-18 | 3.70 | 1.62 | 3.85 | -0.49 | -11.69% | 4 | 2 | 27.96% |
© 2024 Yahoo. All rights reserved.