Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00130000 | 2024-03-15 1:51PM EDT | 2024-04-26 | 25.86 | 27.20 | 31.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240517C00130000 | 2024-04-24 9:32AM EDT | 2024-05-17 | 34.78 | 33.50 | 37.35 | +2.53 | +7.84% | 1 | 180 | 87.38% |
| CVX240621C00130000 | 2024-04-17 3:22PM EDT | 2024-06-21 | 27.46 | 33.50 | 37.00 | 0.00 | - | 10 | 423 | 51.32% |
| CVX240719C00130000 | 2024-04-24 2:24PM EDT | 2024-07-19 | 33.55 | 33.60 | 37.20 | 0.00 | - | 3 | 37 | 43.43% |
| CVX240920C00130000 | 2024-04-16 2:40PM EDT | 2024-09-20 | 27.15 | 34.25 | 38.05 | 0.00 | - | 189 | 199 | 37.02% |
| CVX241220C00130000 | 2024-04-19 2:52PM EDT | 2024-12-20 | 33.10 | 35.25 | 39.00 | 0.00 | - | 1 | 40 | 32.35% |
| CVX250117C00130000 | 2024-04-25 2:39PM EDT | 2025-01-17 | 36.60 | 36.55 | 38.80 | +2.70 | +7.96% | 2 | 319 | 29.98% |
| CVX250321C00130000 | 2024-03-28 10:07AM EDT | 2025-03-21 | 31.66 | 37.80 | 39.75 | 0.00 | - | 1 | 1 | 29.54% |
| CVX250620C00130000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 35.71 | 38.70 | 40.75 | 0.00 | - | 3 | 199 | 28.40% |
| CVX251219C00130000 | 2024-03-08 4:31PM EDT | 2025-12-19 | 29.35 | 37.75 | 39.50 | 0.00 | - | 2 | 20 | 21.35% |
| CVX260116C00130000 | 2024-04-19 2:39PM EDT | 2026-01-16 | 37.93 | 41.05 | 43.50 | 0.00 | - | 3 | 385 | 27.88% |
| CVX260618C00130000 | 2024-02-23 2:56PM EDT | 2026-06-18 | 35.07 | 33.25 | 35.45 | 0.00 | - | 2 | 2 | 8.13% |
| CVX261218C00130000 | 2024-04-01 12:27PM EDT | 2026-12-18 | 39.00 | 42.90 | 45.30 | 0.00 | - | 10 | 10 | 24.85% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00130000 | 2024-04-08 10:20AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.82 | 0.00 | - | 2 | 9 | 274.22% |
| CVX240503P00130000 | 2024-04-16 11:17AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 12 | 60.94% |
| CVX240510P00130000 | 2024-04-15 3:15PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.53 | 0.00 | - | - | 500 | 65.23% |
| CVX240517P00130000 | 2024-04-25 12:15PM EDT | 2024-05-17 | 0.07 | 0.02 | 0.11 | +0.04 | +133.33% | 1 | 666 | 46.68% |
| CVX240524P00130000 | 2024-04-23 12:56PM EDT | 2024-05-24 | 0.04 | 0.01 | 2.16 | 0.00 | - | 1 | 13 | 63.43% |
| CVX240621P00130000 | 2024-04-25 10:49AM EDT | 2024-06-21 | 0.16 | 0.15 | 0.16 | 0.00 | - | 9 | 2,880 | 30.71% |
| CVX240719P00130000 | 2024-04-25 12:53PM EDT | 2024-07-19 | 0.23 | 0.15 | 0.23 | -0.01 | -4.17% | 1 | 462 | 26.71% |
| CVX240920P00130000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 0.93 | 0.67 | 0.73 | 0.00 | - | 1 | 1,489 | 25.50% |
| CVX241220P00130000 | 2024-04-25 3:41PM EDT | 2024-12-20 | 1.73 | 1.57 | 1.76 | -0.17 | -8.95% | 12 | 542 | 25.24% |
| CVX250117P00130000 | 2024-04-25 2:21PM EDT | 2025-01-17 | 2.03 | 1.91 | 2.03 | -0.07 | -3.33% | 4 | 4,236 | 24.94% |
| CVX250321P00130000 | 2024-04-23 3:15PM EDT | 2025-03-21 | 2.98 | 2.68 | 2.83 | -0.12 | -3.87% | 2 | 790 | 24.99% |
| CVX250620P00130000 | 2024-04-19 1:11PM EDT | 2025-06-20 | 4.95 | 3.85 | 5.05 | 0.00 | - | 35 | 1,067 | 27.50% |
| CVX251219P00130000 | 2024-04-19 10:36AM EDT | 2025-12-19 | 7.11 | 5.65 | 6.15 | 0.00 | - | 1 | 249 | 24.99% |
| CVX260116P00130000 | 2024-04-23 11:40AM EDT | 2026-01-16 | 6.77 | 5.70 | 6.25 | 0.00 | - | 100 | 1,605 | 24.60% |
| CVX260618P00130000 | 2024-04-05 10:08AM EDT | 2026-06-18 | 8.47 | 5.20 | 7.95 | 0.00 | - | 15 | 15 | 24.65% |
| CVX261218P00130000 | 2024-04-19 12:07PM EDT | 2026-12-18 | 10.15 | 8.70 | 9.95 | 0.00 | - | 1 | 21 | 24.81% |
© 2024 Yahoo. All rights reserved.