Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Strike:170.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419C00170000 | 2024-04-15 3:40PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 465 | 17,334 | 12.50% |
| CVX240426C00170000 | 2024-04-15 3:55PM EDT | 2024-04-26 | 0.28 | 0.00 | 0.00 | 0.00 | - | 163 | 1,178 | 12.50% |
| CVX240503C00170000 | 2024-04-15 3:56PM EDT | 2024-05-03 | 0.48 | 0.00 | 0.00 | 0.00 | - | 22 | 438 | 6.25% |
| CVX240510C00170000 | 2024-04-15 3:35PM EDT | 2024-05-10 | 0.69 | 0.00 | 0.00 | 0.00 | - | 14 | 177 | 6.25% |
| CVX240517C00170000 | 2024-04-15 3:59PM EDT | 2024-05-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,138 | 12,613 | 6.25% |
| CVX240524C00170000 | 2024-04-15 3:59PM EDT | 2024-05-24 | 1.02 | 0.00 | 0.00 | 0.00 | - | 26 | 154 | 6.25% |
| CVX240531C00170000 | 2024-04-15 2:20PM EDT | 2024-05-31 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
| CVX240621C00170000 | 2024-04-15 3:43PM EDT | 2024-06-21 | 1.85 | 0.00 | 0.00 | 0.00 | - | 914 | 10,611 | 3.13% |
| CVX240719C00170000 | 2024-04-15 3:58PM EDT | 2024-07-19 | 2.79 | 0.00 | 0.00 | 0.00 | - | 128 | 2,730 | 3.13% |
| CVX240920C00170000 | 2024-04-15 3:30PM EDT | 2024-09-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 166 | 2,225 | 3.13% |
| CVX241220C00170000 | 2024-04-15 3:26PM EDT | 2024-12-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 14 | 1,033 | 1.56% |
| CVX250117C00170000 | 2024-04-15 3:45PM EDT | 2025-01-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 163 | 2,999 | 1.56% |
| CVX250321C00170000 | 2024-04-15 11:05AM EDT | 2025-03-21 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 1.56% |
| CVX250620C00170000 | 2024-04-12 3:10PM EDT | 2025-06-20 | 11.85 | 0.00 | 0.00 | 0.00 | - | 5 | 642 | 1.56% |
| CVX251219C00170000 | 2024-04-12 2:48PM EDT | 2025-12-19 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 232 | 1.56% |
| CVX260116C00170000 | 2024-04-12 3:15PM EDT | 2026-01-16 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 1.56% |
| CVX260618C00170000 | 2024-04-15 2:23PM EDT | 2026-06-18 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| CVX261218C00170000 | 2024-04-11 10:30AM EDT | 2026-12-18 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419P00170000 | 2024-04-15 11:52AM EDT | 2024-04-19 | 10.80 | 0.00 | 0.00 | 0.00 | - | 18 | 2 | 0.00% |
| CVX240426P00170000 | 2024-04-12 2:01PM EDT | 2024-04-26 | 10.28 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| CVX240503P00170000 | 2024-04-10 12:48PM EDT | 2024-05-03 | 9.02 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| CVX240510P00170000 | 2024-04-11 10:26AM EDT | 2024-05-10 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| CVX240517P00170000 | 2024-04-12 3:04PM EDT | 2024-05-17 | 13.25 | 0.00 | 0.00 | 0.00 | - | 36 | 171 | 0.00% |
| CVX240524P00170000 | 2024-04-10 3:20PM EDT | 2024-05-24 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| CVX240621P00170000 | 2024-04-15 10:07AM EDT | 2024-06-21 | 13.17 | 0.00 | 0.00 | 0.00 | - | 10 | 952 | 0.00% |
| CVX240719P00170000 | 2024-04-15 2:45PM EDT | 2024-07-19 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CVX240920P00170000 | 2024-04-12 10:23AM EDT | 2024-09-20 | 13.05 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| CVX241220P00170000 | 2024-04-12 10:40AM EDT | 2024-12-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 0.00% |
| CVX250117P00170000 | 2024-04-12 11:34AM EDT | 2025-01-17 | 16.20 | 0.00 | 0.00 | 0.00 | - | 17 | 419 | 0.00% |
| CVX250321P00170000 | 2024-03-25 1:11PM EDT | 2025-03-21 | 19.75 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CVX250620P00170000 | 2024-04-15 10:06AM EDT | 2025-06-20 | 20.20 | 0.00 | 0.00 | 0.00 | - | 15 | 72 | 0.00% |
| CVX251219P00170000 | 2024-04-02 9:36AM EDT | 2025-12-19 | 22.35 | 0.00 | 0.00 | 0.00 | - | 10 | 140 | 0.00% |
| CVX260116P00170000 | 2024-04-11 10:39AM EDT | 2026-01-16 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.