Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00120000 | 2024-03-26 11:59AM EDT | 2024-04-26 | 35.49 | 40.85 | 44.70 | 0.00 | - | 2 | 1 | 238.18% |
| CVX240517C00120000 | 2024-04-05 3:19PM EDT | 2024-05-17 | 41.80 | 42.30 | 44.20 | 0.00 | - | 1 | 16 | 66.85% |
| CVX240621C00120000 | 2024-04-19 3:13PM EDT | 2024-06-21 | 40.58 | 42.55 | 43.95 | 0.00 | - | 1 | 243 | 53.61% |
| CVX240719C00120000 | 2024-04-03 10:45AM EDT | 2024-07-19 | 40.76 | 42.55 | 45.35 | 0.00 | - | 1 | 1 | 55.52% |
| CVX240920C00120000 | 2024-04-12 3:08PM EDT | 2024-09-20 | 39.52 | 42.95 | 45.25 | 0.00 | - | 2 | 313 | 41.85% |
| CVX241220C00120000 | 2024-03-21 12:32PM EDT | 2024-12-20 | 37.05 | 41.05 | 43.45 | 0.00 | - | 1 | 20 | 23.23% |
| CVX250117C00120000 | 2024-04-19 10:31AM EDT | 2025-01-17 | 42.50 | 43.75 | 45.20 | 0.00 | - | 3 | 270 | 31.08% |
| CVX250321C00120000 | 2024-04-04 1:40PM EDT | 2025-03-21 | 43.74 | 42.50 | 47.50 | 0.00 | - | 2 | 2 | 35.29% |
| CVX250620C00120000 | 2024-04-10 2:39PM EDT | 2025-06-20 | 46.30 | 43.65 | 46.10 | 0.00 | - | 1 | 48 | 27.51% |
| CVX251219C00120000 | 2024-02-21 2:53PM EDT | 2025-12-19 | 41.67 | 38.60 | 42.50 | 0.00 | - | 23 | 49 | 0.00% |
| CVX260116C00120000 | 2024-04-22 12:05PM EDT | 2026-01-16 | 46.15 | 46.00 | 49.20 | 0.00 | - | 2 | 50 | 28.94% |
| CVX260618C00120000 | 2024-03-28 11:37AM EDT | 2026-06-18 | 42.50 | 47.05 | 48.85 | 0.00 | - | 1 | 1 | 25.36% |
| CVX261218C00120000 | 2024-04-19 3:58PM EDT | 2026-12-18 | 47.19 | 46.75 | 51.30 | 0.00 | - | 1 | 239 | 26.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00120000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 272 | 48.83% |
| CVX240621P00120000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 2 | 1,507 | 33.99% |
| CVX240719P00120000 | 2024-04-23 2:11PM EDT | 2024-07-19 | 0.11 | 0.06 | 0.12 | -0.01 | -8.33% | 3 | 83 | 29.20% |
| CVX240920P00120000 | 2024-04-22 9:53AM EDT | 2024-09-20 | 0.55 | 0.33 | 0.43 | 0.00 | - | 4 | 969 | 27.59% |
| CVX241220P00120000 | 2024-04-22 1:26PM EDT | 2024-12-20 | 1.20 | 0.96 | 1.15 | 0.00 | - | 3 | 146 | 27.00% |
| CVX250117P00120000 | 2024-04-23 1:40PM EDT | 2025-01-17 | 1.31 | 1.22 | 1.37 | -0.11 | -7.75% | 4 | 3,660 | 26.73% |
| CVX250321P00120000 | 2024-04-08 10:24AM EDT | 2025-03-21 | 2.07 | 1.69 | 1.90 | 0.00 | - | 1 | 88 | 26.31% |
| CVX250620P00120000 | 2024-04-22 3:08PM EDT | 2025-06-20 | 2.94 | 2.60 | 2.91 | +0.05 | +1.73% | 7 | 932 | 26.56% |
| CVX251219P00120000 | 2024-04-22 9:45AM EDT | 2025-12-19 | 5.13 | 3.80 | 4.70 | 0.00 | - | 1 | 139 | 26.29% |
| CVX260116P00120000 | 2024-04-22 10:13AM EDT | 2026-01-16 | 5.15 | 3.95 | 4.80 | 0.00 | - | 7 | 561 | 25.92% |
| CVX260618P00120000 | 2024-04-04 12:32PM EDT | 2026-06-18 | 6.10 | 3.50 | 6.25 | 0.00 | - | 3 | 4 | 25.84% |
| CVX261218P00120000 | 2024-04-15 2:16PM EDT | 2026-12-18 | 8.47 | 6.20 | 8.20 | 0.00 | - | 1 | 6 | 26.20% |
© 2024 Yahoo. All rights reserved.