Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:115.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00115000 | 2024-03-07 1:04PM EDT | 2024-05-17 | 36.40 | 45.25 | 48.85 | 0.00 | - | 1 | 8 | 0.00% |
| CVX240621C00115000 | 2024-04-26 10:36AM EDT | 2024-06-21 | 50.11 | 49.55 | 52.95 | +11.36 | +29.32% | 3 | 1,516 | 50.98% |
| CVX240719C00115000 | 2024-02-26 3:19PM EDT | 2024-07-19 | 41.04 | 40.10 | 43.60 | 0.00 | - | 6 | 4 | 0.00% |
| CVX240920C00115000 | 2024-04-24 10:47AM EDT | 2024-09-20 | 48.58 | 49.80 | 54.00 | 0.00 | - | 2 | 19 | 52.37% |
| CVX241220C00115000 | 2024-02-14 1:09PM EDT | 2024-12-20 | 37.05 | 40.85 | 44.60 | 0.00 | - | 2 | 2 | 0.00% |
| CVX250117C00115000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 46.58 | 49.95 | 53.75 | 0.00 | - | 3 | 89 | 37.92% |
| CVX250321C00115000 | 2024-03-28 1:45PM EDT | 2025-03-21 | 44.86 | 50.20 | 53.35 | 0.00 | - | 1 | 0 | 32.57% |
| CVX250620C00115000 | 2024-03-28 2:51PM EDT | 2025-06-20 | 45.70 | 51.95 | 54.95 | 0.00 | - | 1 | 267 | 33.81% |
| CVX251219C00115000 | 2024-03-04 3:15PM EDT | 2025-12-19 | 39.57 | 48.60 | 49.95 | 0.00 | - | 1 | 39 | 0.00% |
| CVX260116C00115000 | 2024-04-24 11:54AM EDT | 2026-01-16 | 51.25 | 51.95 | 54.95 | 0.00 | - | 5 | 306 | 27.59% |
| CVX260618C00115000 | 2024-02-12 3:18PM EDT | 2026-06-18 | 42.02 | 42.85 | 45.85 | 0.00 | - | - | 8 | 0.00% |
| CVX261218C00115000 | 2024-03-28 1:12PM EDT | 2026-12-18 | 47.65 | 53.10 | 57.85 | 0.00 | - | 15 | 17 | 27.28% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00115000 | 2024-04-08 3:43PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,027 | 50.00% |
| CVX240621P00115000 | 2024-04-26 10:18AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2,717 | 21,090 | 37.31% |
| CVX240719P00115000 | 2024-04-02 1:47PM EDT | 2024-07-19 | 0.09 | 0.02 | 0.05 | 0.00 | - | 1 | 45 | 31.25% |
| CVX240920P00115000 | 2024-04-22 2:17PM EDT | 2024-09-20 | 0.30 | 0.18 | 0.22 | 0.00 | - | 1 | 666 | 29.00% |
| CVX241220P00115000 | 2024-04-26 3:36PM EDT | 2024-12-20 | 0.67 | 0.64 | 0.66 | -0.03 | -4.29% | 7 | 292 | 27.76% |
| CVX250117P00115000 | 2024-04-26 2:53PM EDT | 2025-01-17 | 0.83 | 0.77 | 0.83 | -0.15 | -15.31% | 5 | 6,227 | 27.56% |
| CVX250321P00115000 | 2024-04-17 3:57PM EDT | 2025-03-21 | 2.01 | 1.18 | 1.51 | 0.00 | - | 4 | 4 | 28.53% |
| CVX250620P00115000 | 2024-04-22 3:08PM EDT | 2025-06-20 | 2.30 | 1.97 | 2.12 | 0.00 | - | 10 | 772 | 27.66% |
| CVX251219P00115000 | 2024-04-22 9:45AM EDT | 2025-12-19 | 4.34 | 3.20 | 3.45 | 0.00 | - | 1 | 22 | 26.77% |
| CVX260116P00115000 | 2024-04-26 9:43AM EDT | 2026-01-16 | 3.50 | 3.40 | 3.60 | -0.75 | -17.65% | 2 | 226 | 26.54% |
| CVX261218P00115000 | 2024-04-25 3:11PM EDT | 2026-12-18 | 6.05 | 5.55 | 6.15 | 0.00 | - | 1 | 2 | 26.00% |
© 2024 Yahoo. All rights reserved.