Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00155000 | 2024-04-26 10:43AM EDT | 2024-04-26 | 8.45 | 8.45 | 8.65 | -1.58 | -15.75% | 29 | 644 | 0.00% |
| CVX240503C00155000 | 2024-04-26 10:33AM EDT | 2024-05-03 | 9.85 | 7.15 | 8.95 | -0.30 | -2.96% | 4 | 75 | 22.75% |
| CVX240510C00155000 | 2024-04-26 9:44AM EDT | 2024-05-10 | 10.93 | 9.00 | 9.45 | +0.53 | +5.10% | 4 | 159 | 25.71% |
| CVX240517C00155000 | 2024-04-26 10:44AM EDT | 2024-05-17 | 9.50 | 9.40 | 9.65 | -1.80 | -15.93% | 20 | 2,999 | 23.37% |
| CVX240524C00155000 | 2024-04-23 2:25PM EDT | 2024-05-24 | 9.05 | 9.50 | 9.80 | 0.00 | - | 6 | 175 | 21.66% |
| CVX240531C00155000 | 2024-04-25 2:57PM EDT | 2024-05-31 | 11.00 | 8.55 | 9.85 | 0.00 | - | 3 | 23 | 19.80% |
| CVX240621C00155000 | 2024-04-26 10:37AM EDT | 2024-06-21 | 10.80 | 10.20 | 10.40 | -1.10 | -9.24% | 27 | 5,303 | 18.79% |
| CVX240719C00155000 | 2024-04-25 3:48PM EDT | 2024-07-19 | 12.26 | 11.45 | 11.90 | -0.59 | -4.59% | 6 | 1,369 | 21.36% |
| CVX240920C00155000 | 2024-04-26 10:00AM EDT | 2024-09-20 | 14.23 | 13.80 | 14.00 | -1.27 | -8.19% | 1 | 2,638 | 21.97% |
| CVX241220C00155000 | 2024-04-25 11:59AM EDT | 2024-12-20 | 17.15 | 16.60 | 17.00 | 0.00 | - | 14 | 627 | 23.48% |
| CVX250117C00155000 | 2024-04-26 10:30AM EDT | 2025-01-17 | 18.25 | 17.20 | 17.60 | +0.87 | +5.01% | 1 | 2,167 | 23.37% |
| CVX250321C00155000 | 2024-04-25 2:21PM EDT | 2025-03-21 | 19.94 | 18.90 | 19.15 | 0.00 | - | 3 | 36 | 23.69% |
| CVX250620C00155000 | 2024-04-16 12:57PM EDT | 2025-06-20 | 16.93 | 20.00 | 21.35 | 0.00 | - | 1 | 293 | 24.30% |
| CVX251219C00155000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 26.00 | 21.55 | 24.70 | +4.50 | +20.93% | 1 | 134 | 24.52% |
| CVX260116C00155000 | 2024-04-25 2:09PM EDT | 2026-01-16 | 25.55 | 24.35 | 26.45 | 0.00 | - | 8 | 448 | 26.12% |
| CVX260618C00155000 | 2024-04-25 3:02PM EDT | 2026-06-18 | 27.65 | 25.95 | 27.20 | 0.00 | - | 2 | 4 | 24.26% |
| CVX261218C00155000 | 2024-04-25 3:41PM EDT | 2026-12-18 | 30.00 | 27.70 | 29.45 | 0.00 | - | 1 | 13 | 24.08% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00155000 | 2024-04-26 10:41AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 44 | 1,896 | 43.75% |
| CVX240503P00155000 | 2024-04-26 10:45AM EDT | 2024-05-03 | 0.15 | 0.14 | 0.16 | -0.10 | -40.00% | 110 | 459 | 24.56% |
| CVX240510P00155000 | 2024-04-26 10:41AM EDT | 2024-05-10 | 0.36 | 0.36 | 0.38 | -0.04 | -10.00% | 19 | 382 | 22.27% |
| CVX240517P00155000 | 2024-04-26 10:26AM EDT | 2024-05-17 | 0.71 | 0.77 | 0.80 | -0.12 | -14.46% | 124 | 7,402 | 23.26% |
| CVX240524P00155000 | 2024-04-26 10:45AM EDT | 2024-05-24 | 1.05 | 1.05 | 1.09 | +0.01 | +0.96% | 24 | 182 | 22.72% |
| CVX240531P00155000 | 2024-04-26 10:05AM EDT | 2024-05-31 | 1.26 | 1.28 | 1.33 | +0.03 | +2.44% | 8 | 69 | 22.10% |
| CVX240621P00155000 | 2024-04-26 10:44AM EDT | 2024-06-21 | 1.96 | 1.97 | 2.00 | +0.10 | +5.38% | 62 | 4,178 | 21.05% |
| CVX240719P00155000 | 2024-04-26 10:34AM EDT | 2024-07-19 | 2.45 | 2.73 | 2.78 | -0.08 | -3.16% | 33 | 1,558 | 20.31% |
| CVX240920P00155000 | 2024-04-26 9:33AM EDT | 2024-09-20 | 4.82 | 4.80 | 4.90 | +0.37 | +8.31% | 18 | 1,488 | 21.28% |
| CVX241220P00155000 | 2024-04-26 9:52AM EDT | 2024-12-20 | 6.95 | 7.10 | 7.25 | -0.50 | -6.71% | 13 | 617 | 21.64% |
| CVX250117P00155000 | 2024-04-25 2:03PM EDT | 2025-01-17 | 7.48 | 7.65 | 7.75 | 0.00 | - | 37 | 3,351 | 21.44% |
| CVX250321P00155000 | 2024-04-24 10:11AM EDT | 2025-03-21 | 9.45 | 9.00 | 9.15 | 0.00 | - | 5 | 158 | 21.71% |
| CVX250620P00155000 | 2024-04-25 12:25PM EDT | 2025-06-20 | 10.60 | 10.75 | 10.95 | 0.00 | - | 148 | 302 | 21.96% |
| CVX251219P00155000 | 2024-04-10 11:07AM EDT | 2025-12-19 | 14.30 | 13.35 | 13.75 | 0.00 | - | 2 | 92 | 21.89% |
| CVX260116P00155000 | 2024-04-25 12:15PM EDT | 2026-01-16 | 13.65 | 13.60 | 13.95 | 0.00 | - | 30 | 142 | 21.65% |
| CVX260618P00155000 | 2024-03-20 11:06AM EDT | 2026-06-18 | 19.20 | 16.85 | 18.00 | 0.00 | - | 11 | 21 | 23.90% |
| CVX261218P00155000 | 2024-04-18 10:09AM EDT | 2026-12-18 | 20.17 | 17.20 | 17.85 | 0.00 | - | 3 | 5 | 21.37% |
© 2024 Yahoo. All rights reserved.