Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00190000 | 2024-04-25 3:16PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 4 | 3 | 65.63% |
| CVX240503C00190000 | 2024-04-12 2:02PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.53 | 0.00 | - | 19 | 29 | 52.20% |
| CVX240510C00190000 | 2024-04-24 12:28PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 21 | 30.66% |
| CVX240517C00190000 | 2024-04-23 10:23AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 251 | 25.59% |
| CVX240621C00190000 | 2024-04-25 2:32PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.22 | +0.03 | +18.75% | 92 | 3,725 | 19.85% |
| CVX240719C00190000 | 2024-04-25 3:29PM EDT | 2024-07-19 | 0.51 | 0.47 | 0.53 | +0.12 | +30.77% | 12 | 240 | 19.56% |
| CVX240920C00190000 | 2024-04-25 1:25PM EDT | 2024-09-20 | 1.42 | 1.51 | 1.63 | +0.18 | +14.52% | 3 | 949 | 20.19% |
| CVX241220C00190000 | 2024-04-25 1:39PM EDT | 2024-12-20 | 3.43 | 3.45 | 3.65 | +0.34 | +11.00% | 17 | 237 | 21.35% |
| CVX250117C00190000 | 2024-04-25 3:34PM EDT | 2025-01-17 | 4.37 | 4.20 | 4.45 | +0.57 | +15.00% | 27 | 3,575 | 21.99% |
| CVX250321C00190000 | 2024-04-24 10:07AM EDT | 2025-03-21 | 4.80 | 5.40 | 6.70 | 0.00 | - | 4 | 33 | 23.99% |
| CVX250620C00190000 | 2024-04-25 1:59PM EDT | 2025-06-20 | 7.25 | 7.20 | 7.65 | +1.05 | +16.94% | 17 | 1,250 | 22.75% |
| CVX251219C00190000 | 2024-04-25 1:46PM EDT | 2025-12-19 | 10.46 | 10.40 | 11.40 | +1.06 | +11.28% | 1 | 73 | 23.75% |
| CVX260116C00190000 | 2024-04-18 2:51PM EDT | 2026-01-16 | 8.57 | 10.45 | 11.85 | 0.00 | - | 10 | 244 | 23.76% |
| CVX260618C00190000 | 2024-04-15 10:11AM EDT | 2026-06-18 | 11.00 | 12.90 | 14.75 | 0.00 | - | 5 | 22 | 24.41% |
| CVX261218C00190000 | 2024-04-11 2:38PM EDT | 2026-12-18 | 13.91 | 15.00 | 16.10 | 0.00 | - | 2 | 26 | 23.26% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00190000 | 2023-09-21 11:11AM EDT | 2024-06-21 | 26.30 | 27.15 | 27.60 | 0.00 | - | 2 | 96 | 39.55% |
| CVX240920P00190000 | 2024-02-02 4:32PM EDT | 2024-09-20 | 38.12 | 36.30 | 39.50 | 0.00 | - | 3 | 0 | 52.24% |
| CVX241220P00190000 | 2024-03-28 10:28AM EDT | 2024-12-20 | 34.55 | 26.35 | 27.90 | 0.00 | - | 3 | 3 | 20.22% |
| CVX250117P00190000 | 2024-04-25 12:15PM EDT | 2025-01-17 | 28.10 | 26.85 | 28.10 | -2.92 | -9.41% | 11 | 279 | 19.61% |
| CVX250620P00190000 | 2023-12-12 3:33PM EDT | 2025-06-20 | 48.45 | 44.75 | 45.85 | 0.00 | - | 2 | 11 | 42.42% |
| CVX251219P00190000 | 2023-11-17 3:00PM EDT | 2025-12-19 | 47.14 | 43.05 | 45.45 | 0.00 | - | 38 | 38 | 35.00% |
| CVX260116P00190000 | 2024-02-09 4:55PM EDT | 2026-01-16 | 43.19 | 40.50 | 43.40 | 0.00 | - | 1 | 11 | 31.84% |
© 2024 Yahoo. All rights reserved.