Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:110.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419C00110000 | 2024-03-26 11:19AM EDT | 2024-04-19 | 45.28 | 48.90 | 51.70 | 0.00 | - | 10 | 7 | 379.30% |
| CVX240621C00110000 | 2024-04-17 3:22PM EDT | 2024-06-21 | 47.22 | 48.70 | 52.15 | 0.00 | - | 10 | 348 | 50.39% |
| CVX240719C00110000 | 2024-03-04 4:52PM EDT | 2024-07-19 | 40.50 | 49.35 | 53.15 | 0.00 | - | 1 | 1 | 52.83% |
| CVX240920C00110000 | 2024-03-06 4:00PM EDT | 2024-09-20 | 40.85 | 50.55 | 54.35 | 0.00 | - | 1 | 20 | 58.70% |
| CVX241220C00110000 | 2024-04-17 3:41PM EDT | 2024-12-20 | 47.80 | 49.20 | 53.00 | 0.00 | - | 6 | 7 | 41.16% |
| CVX250117C00110000 | 2024-04-19 12:45PM EDT | 2025-01-17 | 51.30 | 49.00 | 53.00 | +1.50 | +3.01% | 8 | 351 | 39.00% |
| CVX250620C00110000 | 2024-04-18 1:17PM EDT | 2025-06-20 | 49.00 | 49.50 | 54.50 | 0.00 | - | 1 | 48 | 35.74% |
| CVX251219C00110000 | 2024-03-21 3:03PM EDT | 2025-12-19 | 47.97 | 50.55 | 55.00 | 0.00 | - | 1 | 5 | 31.10% |
| CVX260116C00110000 | 2024-04-18 9:52AM EDT | 2026-01-16 | 50.95 | 50.90 | 55.50 | 0.00 | - | 1 | 56 | 31.51% |
| CVX260618C00110000 | 2024-02-13 11:50AM EDT | 2026-06-18 | 44.45 | 48.45 | 51.10 | 0.00 | - | - | 66 | 17.41% |
| CVX261218C00110000 | 2024-04-02 9:32AM EDT | 2026-12-18 | 54.01 | 53.25 | 56.05 | 0.00 | - | 3 | 11 | 26.45% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419P00110000 | 2024-04-08 10:58AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 89 | 237.50% |
| CVX240517P00110000 | 2024-04-02 9:32AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 37 | 46.09% |
| CVX240621P00110000 | 2024-04-19 3:39PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 6 | 1,454 | 36.72% |
| CVX240719P00110000 | 2024-04-18 3:12PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.26 | 0.00 | - | 200 | 226 | 38.62% |
| CVX240920P00110000 | 2024-04-15 9:54AM EDT | 2024-09-20 | 0.26 | 0.24 | 0.28 | 0.00 | - | 78 | 935 | 30.13% |
| CVX241220P00110000 | 2024-04-11 3:55PM EDT | 2024-12-20 | 0.62 | 0.73 | 0.79 | 0.00 | - | 9 | 253 | 29.11% |
| CVX250117P00110000 | 2024-04-15 9:42AM EDT | 2025-01-17 | 0.95 | 0.90 | 0.95 | 0.00 | - | 1 | 971 | 28.72% |
| CVX250321P00110000 | 2024-04-11 3:39PM EDT | 2025-03-21 | 1.18 | 1.31 | 1.38 | 0.00 | - | 9 | 48 | 28.31% |
| CVX250620P00110000 | 2024-04-17 12:14PM EDT | 2025-06-20 | 2.33 | 2.03 | 2.29 | 0.00 | - | 2 | 477 | 28.78% |
| CVX251219P00110000 | 2024-04-18 12:44PM EDT | 2025-12-19 | 3.60 | 3.35 | 3.65 | 0.00 | - | 15 | 128 | 27.88% |
| CVX260116P00110000 | 2024-04-19 3:38PM EDT | 2026-01-16 | 3.55 | 3.50 | 3.70 | -0.35 | -8.97% | 2 | 408 | 27.39% |
| CVX261218P00110000 | 2024-04-17 12:14PM EDT | 2026-12-18 | 6.43 | 5.55 | 6.50 | 0.00 | - | 2 | 18 | 27.27% |
© 2024 Yahoo. All rights reserved.