Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00105000 | 2024-02-08 12:42PM EDT | 2024-06-21 | 47.75 | 45.15 | 47.85 | 0.00 | - | 3 | 15 | 0.00% |
| CVX241220C00105000 | 2024-02-08 12:42PM EDT | 2024-12-20 | 48.22 | 44.65 | 48.35 | 0.00 | - | - | 3 | 0.00% |
| CVX250117C00105000 | 2024-03-28 10:05AM EDT | 2025-01-17 | 52.85 | 59.15 | 60.60 | 0.00 | - | 1 | 68 | 37.06% |
| CVX250620C00105000 | 2024-02-28 12:12PM EDT | 2025-06-20 | 50.88 | 52.00 | 56.50 | 0.00 | - | 10 | 4 | 0.00% |
| CVX251219C00105000 | 2024-04-19 3:13PM EDT | 2025-12-19 | 57.15 | 59.15 | 62.35 | 0.00 | - | 1 | 11 | 30.50% |
| CVX260116C00105000 | 2024-04-24 12:51PM EDT | 2026-01-16 | 59.69 | 59.45 | 62.10 | 0.00 | - | 2 | 37 | 29.10% |
| CVX261218C00105000 | 2024-04-23 3:28PM EDT | 2026-12-18 | 59.90 | 60.00 | 63.15 | 0.00 | - | 1 | 39 | 25.82% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00105000 | 2024-02-13 4:49PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.23 | 0.00 | - | 8 | 8 | 81.25% |
| CVX240621P00105000 | 2024-04-19 12:13PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 5,447 | 42.97% |
| CVX240719P00105000 | 2024-04-02 9:37AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.03 | 0.00 | - | 50 | 127 | 35.16% |
| CVX240920P00105000 | 2024-04-10 3:56PM EDT | 2024-09-20 | 0.10 | 0.03 | 0.25 | -0.02 | -16.67% | 1 | 3,163 | 35.11% |
| CVX241220P00105000 | 2024-04-12 11:36AM EDT | 2024-12-20 | 0.48 | 0.33 | 0.39 | 0.00 | - | 1 | 94 | 29.76% |
| CVX250117P00105000 | 2024-04-22 12:14PM EDT | 2025-01-17 | 0.64 | 0.44 | 0.50 | 0.00 | - | 1 | 2,059 | 29.43% |
| CVX250321P00105000 | 2024-04-22 9:33AM EDT | 2025-03-21 | 1.05 | 0.70 | 0.78 | 0.00 | - | 2 | 50 | 28.87% |
| CVX250620P00105000 | 2024-04-10 3:13PM EDT | 2025-06-20 | 1.47 | 1.28 | 1.37 | 0.00 | - | 4 | 634 | 28.96% |
| CVX251219P00105000 | 2024-04-10 10:22AM EDT | 2025-12-19 | 2.43 | 2.23 | 2.49 | 0.00 | - | 1 | 10 | 28.27% |
| CVX260116P00105000 | 2024-04-12 12:31PM EDT | 2026-01-16 | 2.87 | 2.29 | 2.65 | 0.00 | - | 1 | 142 | 28.13% |
| CVX261218P00105000 | 2024-04-26 10:36AM EDT | 2026-12-18 | 4.35 | 4.10 | 5.20 | -0.70 | -13.86% | 1 | 21 | 28.22% |
© 2024 Yahoo. All rights reserved.