Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:165.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419C00165000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 977 | 19,658 | 25.00% |
| CVX240426C00165000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.42 | 0.00 | 0.00 | 0.00 | - | 358 | 2,013 | 6.25% |
| CVX240503C00165000 | 2024-04-18 3:08PM EDT | 2024-05-03 | 0.81 | 0.00 | 0.00 | 0.00 | - | 31 | 532 | 6.25% |
| CVX240510C00165000 | 2024-04-18 3:43PM EDT | 2024-05-10 | 1.21 | 0.00 | 0.00 | 0.00 | - | 29 | 255 | 6.25% |
| CVX240517C00165000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 1.39 | 0.00 | 0.00 | 0.00 | - | 569 | 11,508 | 3.13% |
| CVX240524C00165000 | 2024-04-18 3:35PM EDT | 2024-05-24 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 3.13% |
| CVX240531C00165000 | 2024-04-18 3:06PM EDT | 2024-05-31 | 1.76 | 0.00 | 0.00 | 0.00 | - | 26 | 109 | 3.13% |
| CVX240621C00165000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 2.68 | 0.00 | 0.00 | 0.00 | - | 249 | 16,382 | 3.13% |
| CVX240719C00165000 | 2024-04-18 2:47PM EDT | 2024-07-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 125 | 1,930 | 1.56% |
| CVX240920C00165000 | 2024-04-18 3:21PM EDT | 2024-09-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 45 | 1,696 | 1.56% |
| CVX241220C00165000 | 2024-04-18 1:47PM EDT | 2024-12-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 14 | 1,693 | 1.56% |
| CVX250117C00165000 | 2024-04-18 3:34PM EDT | 2025-01-17 | 9.70 | 0.00 | 0.00 | 0.00 | - | 26 | 9,428 | 1.56% |
| CVX250321C00165000 | 2024-04-17 12:43PM EDT | 2025-03-21 | 10.50 | 0.00 | 0.00 | 0.00 | - | 108 | 138 | 1.56% |
| CVX250620C00165000 | 2024-04-18 11:47AM EDT | 2025-06-20 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 776 | 0.78% |
| CVX251219C00165000 | 2024-04-12 2:40PM EDT | 2025-12-19 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.78% |
| CVX260116C00165000 | 2024-04-15 9:44AM EDT | 2026-01-16 | 18.40 | 0.00 | 0.00 | 0.00 | - | 15 | 131 | 0.78% |
| CVX260618C00165000 | 2024-04-02 12:55PM EDT | 2026-06-18 | 19.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
| CVX261218C00165000 | 2024-04-16 3:20PM EDT | 2026-12-18 | 20.38 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 0.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419P00165000 | 2024-04-17 3:07PM EDT | 2024-04-19 | 7.90 | 0.00 | 0.00 | 0.00 | - | 141 | 20 | 0.00% |
| CVX240426P00165000 | 2024-04-18 3:21PM EDT | 2024-04-26 | 7.96 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| CVX240503P00165000 | 2024-04-18 11:45AM EDT | 2024-05-03 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| CVX240510P00165000 | 2024-04-12 10:08AM EDT | 2024-05-10 | 4.85 | 0.00 | 0.00 | 0.00 | - | 18 | 53 | 0.00% |
| CVX240517P00165000 | 2024-04-18 10:49AM EDT | 2024-05-17 | 9.30 | 0.00 | 0.00 | 0.00 | - | 8 | 569 | 0.00% |
| CVX240524P00165000 | 2024-04-16 3:37PM EDT | 2024-05-24 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| CVX240531P00165000 | 2024-04-15 10:46AM EDT | 2024-05-31 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CVX240621P00165000 | 2024-04-18 10:51AM EDT | 2024-06-21 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,099 | 0.00% |
| CVX240719P00165000 | 2024-04-18 3:02PM EDT | 2024-07-19 | 11.23 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 0.00% |
| CVX240920P00165000 | 2024-04-15 2:48PM EDT | 2024-09-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 17 | 176 | 0.00% |
| CVX241220P00165000 | 2024-04-11 3:07PM EDT | 2024-12-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.00% |
| CVX250117P00165000 | 2024-04-18 2:11PM EDT | 2025-01-17 | 16.15 | 0.00 | 0.00 | 0.00 | - | 363 | 758 | 0.00% |
| CVX250321P00165000 | 2024-04-11 1:32PM EDT | 2025-03-21 | 14.45 | 0.00 | 0.00 | 0.00 | - | 6 | 526 | 0.00% |
| CVX250620P00165000 | 2024-04-18 12:59PM EDT | 2025-06-20 | 18.90 | 0.00 | 0.00 | 0.00 | - | 13 | 110 | 0.00% |
| CVX251219P00165000 | 2024-03-19 2:39PM EDT | 2025-12-19 | 21.15 | 21.00 | 21.50 | 0.00 | - | 2 | 41 | 21.17% |
| CVX260116P00165000 | 2024-04-08 12:25PM EDT | 2026-01-16 | 19.31 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| CVX260618P00165000 | 2024-02-02 12:57PM EDT | 2026-06-18 | 27.75 | 25.35 | 27.60 | 0.00 | - | 1 | 1 | 25.19% |
| CVX261218P00165000 | 2024-04-04 3:10PM EDT | 2026-12-18 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.