Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:180.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419C00180000 | 2024-04-15 11:15AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 777 | 50.00% |
| CVX240426C00180000 | 2024-04-15 2:34PM EDT | 2024-04-26 | 0.05 | 0.01 | 0.10 | 0.00 | - | 4 | 38 | 40.63% |
| CVX240503C00180000 | 2024-04-16 9:44AM EDT | 2024-05-03 | 0.07 | 0.03 | 0.06 | -0.03 | -30.00% | 1 | 39 | 29.49% |
| CVX240510C00180000 | 2024-04-16 12:41PM EDT | 2024-05-10 | 0.09 | 0.07 | 0.10 | -0.11 | -55.00% | 3 | 142 | 26.95% |
| CVX240517C00180000 | 2024-04-16 11:48AM EDT | 2024-05-17 | 0.14 | 0.09 | 0.12 | -0.05 | -26.32% | 3 | 1,320 | 24.56% |
| CVX240524C00180000 | 2024-04-16 3:13PM EDT | 2024-05-24 | 0.13 | 0.14 | 0.20 | -0.14 | -51.85% | 1 | 56 | 24.27% |
| CVX240531C00180000 | 2024-04-12 9:36AM EDT | 2024-05-31 | 0.64 | 0.08 | 0.34 | 0.00 | - | 1 | 1 | 24.81% |
| CVX240621C00180000 | 2024-04-16 2:20PM EDT | 2024-06-21 | 0.39 | 0.44 | 0.48 | -0.23 | -37.10% | 1,326 | 2,145 | 22.17% |
| CVX240719C00180000 | 2024-04-16 3:43PM EDT | 2024-07-19 | 0.82 | 0.81 | 0.86 | -0.28 | -25.45% | 5 | 648 | 21.51% |
| CVX240920C00180000 | 2024-04-16 2:43PM EDT | 2024-09-20 | 1.95 | 1.92 | 2.02 | -0.40 | -17.02% | 147 | 2,232 | 21.66% |
| CVX241220C00180000 | 2024-04-16 2:36PM EDT | 2024-12-20 | 3.85 | 3.90 | 4.00 | -0.60 | -13.48% | 3 | 597 | 22.48% |
| CVX250117C00180000 | 2024-04-15 1:30PM EDT | 2025-01-17 | 4.57 | 4.55 | 4.70 | -0.53 | -10.39% | 23 | 2,594 | 22.90% |
| CVX250321C00180000 | 2024-04-16 11:49AM EDT | 2025-03-21 | 5.85 | 5.70 | 5.90 | -1.57 | -21.16% | 1 | 48 | 23.00% |
| CVX250620C00180000 | 2024-04-15 1:39PM EDT | 2025-06-20 | 7.97 | 7.35 | 7.65 | -0.43 | -5.12% | 2 | 431 | 23.32% |
| CVX251219C00180000 | 2024-04-16 10:35AM EDT | 2025-12-19 | 10.45 | 10.25 | 10.75 | +0.83 | +8.63% | 40 | 78 | 23.66% |
| CVX260116C00180000 | 2024-04-16 10:35AM EDT | 2026-01-16 | 10.70 | 10.80 | 11.25 | -1.10 | -9.32% | 200 | 89 | 23.77% |
| CVX260618C00180000 | 2024-04-16 10:23AM EDT | 2026-06-18 | 13.00 | 12.75 | 13.55 | -0.90 | -6.47% | 2 | 25 | 23.94% |
| CVX261218C00180000 | 2024-04-16 2:35PM EDT | 2026-12-18 | 15.10 | 14.00 | 15.70 | -1.13 | -6.96% | 1 | 22 | 23.73% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419P00180000 | 2024-04-12 2:17PM EDT | 2024-04-19 | 19.56 | 23.35 | 24.05 | 0.00 | - | 25 | 0 | 83.59% |
| CVX240517P00180000 | 2024-03-28 2:17PM EDT | 2024-05-17 | 21.85 | 22.80 | 26.30 | 0.00 | - | 5 | 5 | 52.59% |
| CVX240621P00180000 | 2024-04-15 10:07AM EDT | 2024-06-21 | 21.97 | 23.95 | 26.00 | 0.00 | - | 10 | 49 | 34.73% |
| CVX240719P00180000 | 2024-04-10 12:58PM EDT | 2024-07-19 | 19.70 | 23.40 | 26.00 | 0.00 | - | 3 | 4 | 29.18% |
| CVX240920P00180000 | 2024-04-11 3:53PM EDT | 2024-09-20 | 25.47 | 24.00 | 25.60 | +4.92 | +23.94% | 3 | 25 | 21.16% |
| CVX241220P00180000 | 2024-03-26 11:39AM EDT | 2024-12-20 | 27.25 | 26.30 | 26.80 | 0.00 | - | 10 | 10 | 20.21% |
| CVX250117P00180000 | 2024-04-12 9:30AM EDT | 2025-01-17 | 21.70 | 25.70 | 27.45 | 0.00 | - | 1 | 156 | 20.72% |
| CVX250321P00180000 | 2024-03-25 12:45PM EDT | 2025-03-21 | 26.60 | 27.35 | 27.85 | 0.00 | - | 1 | 1 | 19.54% |
| CVX250620P00180000 | 2024-04-08 10:19AM EDT | 2025-06-20 | 26.45 | 28.35 | 29.60 | 0.00 | - | 2 | 111 | 20.43% |
| CVX251219P00180000 | 2023-10-19 12:48PM EDT | 2025-12-19 | 27.00 | 38.75 | 41.30 | 0.00 | - | 70 | 70 | 32.35% |
| CVX260116P00180000 | 2024-02-26 4:36PM EDT | 2026-01-16 | 31.65 | 30.10 | 32.15 | 0.00 | - | 28 | 98 | 20.19% |
| CVX261218P00180000 | 2024-03-25 12:21PM EDT | 2026-12-18 | 33.92 | 31.75 | 35.05 | 0.00 | - | 1 | 1 | 19.38% |
© 2024 Yahoo. All rights reserved.