Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:115.00
Callsfor26 April 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 | 98.93% |
| CVX240621C00115000 | 2024-03-01 11:13AM EDT | 2024-06-21 | 38.75 | 42.50 | 45.10 | 0.00 | - | 1 | 1,516 | 36.04% |
| CVX240719C00115000 | 2024-02-26 3:19PM EDT | 2024-07-19 | 41.04 | 40.10 | 43.60 | 0.00 | - | 6 | 4 | 0.00% |
| CVX240920C00115000 | 2024-03-12 9:54AM EDT | 2024-09-20 | 38.21 | 44.35 | 47.80 | 0.00 | - | 1 | 17 | 46.34% |
| 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 11:23AM EDT | 2025-01-17 | 46.58 | 45.90 | 48.60 | -1.60 | -3.32% | 3 | 89 | 37.80% |
| CVX250321C00115000 | 2024-03-28 1:45PM EDT | 2025-03-21 | 44.86 | 46.45 | 49.50 | 0.00 | - | 1 | 0 | 36.88% |
| CVX250620C00115000 | 2024-03-28 2:51PM EDT | 2025-06-20 | 45.70 | 46.60 | 50.00 | 0.00 | - | 1 | 267 | 34.03% |
| CVX251219C00115000 | 2024-03-04 3:15PM EDT | 2025-12-19 | 39.57 | 48.60 | 49.95 | 0.00 | - | 1 | 39 | 28.38% |
| CVX260116C00115000 | 2024-04-19 11:23AM EDT | 2026-01-16 | 48.85 | 47.85 | 49.65 | +1.60 | +3.39% | 5 | 301 | 27.10% |
| CVX260618C00115000 | 2024-02-12 3:18PM EDT | 2026-06-18 | 42.02 | 42.85 | 45.85 | 0.00 | - | - | 8 | 14.79% |
| CVX261218C00115000 | 2024-03-28 1:12PM EDT | 2026-12-18 | 47.65 | 48.15 | 52.70 | 0.00 | - | 15 | 17 | 26.90% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00115000 | 2024-03-20 2:27PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 1 | 107.03% |
| CVX240517P00115000 | 2024-04-08 3:43PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,027 | 41.41% |
| CVX240621P00115000 | 2024-04-19 9:34AM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 22 | 21,128 | 34.47% |
| CVX240719P00115000 | 2024-04-02 1:47PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.11 | 0.00 | - | 1 | 45 | 30.47% |
| CVX240920P00115000 | 2024-04-04 12:03PM EDT | 2024-09-20 | 0.32 | 0.36 | 0.41 | 0.00 | - | 12 | 667 | 29.03% |
| CVX241220P00115000 | 2024-04-16 3:34PM EDT | 2024-12-20 | 1.25 | 0.99 | 1.05 | 0.00 | - | 6 | 288 | 28.06% |
| CVX250117P00115000 | 2024-04-19 3:34PM EDT | 2025-01-17 | 1.24 | 1.20 | 1.37 | -0.20 | -13.89% | 24 | 6,251 | 28.39% |
| CVX250321P00115000 | 2024-04-17 3:57PM EDT | 2025-03-21 | 2.01 | 1.71 | 1.77 | 0.00 | - | 4 | 4 | 27.41% |
| CVX250620P00115000 | 2024-04-04 9:54AM EDT | 2025-06-20 | 2.40 | 2.55 | 2.72 | 0.00 | - | 1 | 772 | 27.59% |
| CVX251219P00115000 | 2024-04-17 11:06AM EDT | 2025-12-19 | 4.50 | 4.05 | 4.35 | 0.00 | - | 2 | 21 | 27.09% |
| CVX260116P00115000 | 2024-04-19 2:25PM EDT | 2026-01-16 | 4.25 | 2.72 | 4.45 | -0.45 | -9.57% | 98 | 143 | 26.71% |
| CVX261218P00115000 | 2024-03-19 9:31AM EDT | 2026-12-18 | 7.15 | 6.80 | 7.65 | 0.00 | - | 1 | 2 | 26.87% |
© 2024 Yahoo. All rights reserved.