Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00090000 | 2024-04-10 11:24AM EDT | 2024-06-21 | 71.99 | 68.60 | 72.05 | 0.00 | - | 3 | 6 | 70.41% |
| CVX240920C00090000 | 2024-02-14 4:46PM EDT | 2024-09-20 | 60.75 | 64.55 | 68.35 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250117C00090000 | 2024-04-15 3:17PM EDT | 2025-01-17 | 67.90 | 68.05 | 72.75 | 0.00 | - | 5 | 1,008 | 53.22% |
| CVX250620C00090000 | 2024-02-05 1:26PM EDT | 2025-06-20 | 62.55 | 60.50 | 64.85 | 0.00 | - | 9 | 16 | 0.00% |
| CVX251219C00090000 | 2023-12-22 11:05AM EDT | 2025-12-19 | 64.10 | 53.20 | 58.00 | 0.00 | - | 9 | 11 | 0.00% |
| CVX260116C00090000 | 2024-04-12 10:14AM EDT | 2026-01-16 | 73.26 | 68.00 | 73.00 | 0.00 | - | 5 | 17 | 35.69% |
| CVX260618C00090000 | 2024-02-13 1:18PM EDT | 2026-06-18 | 61.40 | 64.50 | 69.00 | 0.00 | - | - | 2 | 0.00% |
| CVX261218C00090000 | 2024-02-14 2:44PM EDT | 2026-12-18 | 61.01 | 64.50 | 69.50 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00090000 | 2024-02-15 1:06PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.17 | 0.00 | - | 6 | 1,200 | 87.50% |
| CVX240621P00090000 | 2024-04-15 10:32AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.17 | 0.00 | - | 4 | 239 | 58.40% |
| CVX240719P00090000 | 2024-04-05 2:48PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 54.44% |
| CVX240920P00090000 | 2024-03-18 3:55PM EDT | 2024-09-20 | 0.10 | 0.01 | 0.26 | 0.00 | - | 6 | 49 | 43.51% |
| CVX241220P00090000 | 2024-04-12 2:49PM EDT | 2024-12-20 | 0.19 | 0.12 | 0.23 | 0.00 | - | 6 | 117 | 33.89% |
| CVX250117P00090000 | 2024-04-12 2:46PM EDT | 2025-01-17 | 0.27 | 0.24 | 0.30 | 0.00 | - | 7 | 486 | 33.45% |
| CVX250321P00090000 | 2024-04-18 11:45AM EDT | 2025-03-21 | 0.47 | 0.41 | 0.48 | 0.00 | - | 10 | 59 | 32.59% |
| CVX250620P00090000 | 2024-04-11 12:03PM EDT | 2025-06-20 | 0.76 | 0.76 | 0.89 | 0.00 | - | 10 | 88 | 32.52% |
| CVX251219P00090000 | 2024-04-09 9:32AM EDT | 2025-12-19 | 1.38 | 1.43 | 1.82 | 0.00 | - | 1 | 48 | 32.00% |
| CVX260116P00090000 | 2024-04-11 1:28PM EDT | 2026-01-16 | 1.38 | 1.57 | 1.87 | 0.00 | - | 1 | 93 | 31.49% |
| CVX260618P00090000 | 2024-04-09 9:32AM EDT | 2026-06-18 | 2.29 | 0.41 | 2.86 | +0.39 | +20.53% | 2 | 9 | 31.66% |
| CVX261218P00090000 | 2024-04-01 3:40PM EDT | 2026-12-18 | 2.86 | 2.04 | 3.50 | 0.00 | - | 1 | 5 | 30.26% |
© 2024 Yahoo. All rights reserved.