Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00175000 | 2024-04-23 3:14PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 175 | 323 | 40.63% |
| CVX240503C00175000 | 2024-04-23 3:00PM EDT | 2024-05-03 | 0.15 | 0.13 | 0.17 | 0.00 | - | 6 | 180 | 26.95% |
| CVX240510C00175000 | 2024-04-23 3:07PM EDT | 2024-05-10 | 0.29 | 0.30 | 0.35 | -0.04 | -12.12% | 7 | 211 | 24.39% |
| CVX240517C00175000 | 2024-04-23 3:35PM EDT | 2024-05-17 | 0.40 | 0.44 | 0.48 | -0.05 | -11.11% | 203 | 2,265 | 22.29% |
| CVX240524C00175000 | 2024-04-23 12:29PM EDT | 2024-05-24 | 0.57 | 0.54 | 0.66 | -0.03 | -5.00% | 207 | 330 | 21.51% |
| CVX240531C00175000 | 2024-04-23 2:06PM EDT | 2024-05-31 | 0.70 | 0.70 | 0.81 | -0.07 | -9.09% | 1 | 43 | 20.70% |
| CVX240621C00175000 | 2024-04-23 3:49PM EDT | 2024-06-21 | 1.26 | 1.30 | 1.39 | -0.02 | -1.56% | 159 | 12,429 | 20.08% |
| CVX240719C00175000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 2.20 | 2.18 | 2.25 | +0.07 | +3.29% | 302 | 1,419 | 20.15% |
| CVX240920C00175000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 4.05 | 4.05 | 4.20 | -0.20 | -4.71% | 45 | 4,204 | 20.85% |
| CVX241220C00175000 | 2024-04-23 3:12PM EDT | 2024-12-20 | 6.60 | 6.75 | 7.05 | -0.31 | -4.49% | 11 | 346 | 22.26% |
| CVX250117C00175000 | 2024-04-23 3:02PM EDT | 2025-01-17 | 7.60 | 7.65 | 7.85 | 0.00 | - | 6 | 3,807 | 22.57% |
| CVX250321C00175000 | 2024-04-19 3:25PM EDT | 2025-03-21 | 8.50 | 9.05 | 9.40 | 0.00 | - | 3 | 197 | 22.89% |
| CVX250620C00175000 | 2024-04-18 2:08PM EDT | 2025-06-20 | 9.20 | 11.10 | 11.50 | 0.00 | - | 1 | 391 | 23.33% |
| CVX251219C00175000 | 2024-04-23 3:22PM EDT | 2025-12-19 | 14.40 | 14.35 | 15.45 | -0.33 | -2.24% | 1 | 94 | 24.26% |
| CVX260116C00175000 | 2024-04-22 1:46PM EDT | 2026-01-16 | 14.90 | 14.30 | 15.35 | 0.00 | - | 10 | 1,210 | 23.60% |
| CVX260618C00175000 | 2024-04-18 11:15AM EDT | 2026-06-18 | 15.20 | 16.75 | 17.60 | 0.00 | - | 1 | 14 | 23.54% |
| CVX261218C00175000 | 2024-04-19 9:48AM EDT | 2026-12-18 | 18.30 | 17.10 | 20.25 | 0.00 | - | 1 | 51 | 23.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00175000 | 2024-04-09 1:27PM EDT | 2024-04-26 | 13.99 | 11.25 | 13.90 | 0.00 | - | - | 0 | 61.04% |
| CVX240510P00175000 | 2024-04-01 2:55PM EDT | 2024-05-10 | 15.50 | 11.85 | 13.20 | 0.00 | - | - | 0 | 33.79% |
| CVX240517P00175000 | 2024-04-19 3:03PM EDT | 2024-05-17 | 15.90 | 12.65 | 14.25 | 0.00 | - | 59 | 67 | 37.24% |
| CVX240524P00175000 | 2024-04-10 1:17PM EDT | 2024-05-24 | 15.05 | 13.50 | 14.10 | 0.00 | - | - | 15 | 31.75% |
| CVX240621P00175000 | 2024-04-22 3:57PM EDT | 2024-06-21 | 14.90 | 13.60 | 14.55 | 0.00 | - | 3 | 264 | 25.21% |
| CVX240719P00175000 | 2024-04-02 11:30AM EDT | 2024-07-19 | 17.16 | 14.05 | 14.80 | 0.00 | - | 1,000 | 1,004 | 21.74% |
| CVX240920P00175000 | 2024-04-22 12:11PM EDT | 2024-09-20 | 17.17 | 15.65 | 16.30 | 0.00 | - | 2 | 17 | 20.74% |
| CVX241220P00175000 | 2024-04-01 11:21AM EDT | 2024-12-20 | 20.25 | 17.70 | 18.20 | 0.00 | - | - | 10 | 20.28% |
| CVX250117P00175000 | 2024-04-22 10:16AM EDT | 2025-01-17 | 19.50 | 18.05 | 18.85 | -0.50 | -2.50% | 7 | 672 | 20.44% |
| CVX250321P00175000 | 2024-04-16 11:58AM EDT | 2025-03-21 | 23.75 | 18.30 | 21.80 | 0.00 | - | 5 | 15 | 23.33% |
| CVX250620P00175000 | 2024-04-10 1:21PM EDT | 2025-06-20 | 21.75 | 19.75 | 21.45 | 0.00 | - | 3 | 121 | 20.16% |
| CVX251219P00175000 | 2023-11-02 10:12AM EDT | 2025-12-19 | 36.60 | 35.10 | 38.85 | 0.00 | - | 3 | 41 | 37.77% |
| CVX260116P00175000 | 2024-02-26 11:03AM EDT | 2026-01-16 | 28.20 | 27.70 | 28.25 | 0.00 | - | 9 | 112 | 24.52% |
© 2024 Yahoo. All rights reserved.