Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00120000 | 2024-03-26 11:59AM EDT | 2024-04-26 | 35.49 | 43.15 | 47.05 | 0.00 | - | 2 | 1 | 411.52% |
| CVX240517C00120000 | 2024-04-05 3:19PM EDT | 2024-05-17 | 41.80 | 42.35 | 46.00 | 0.00 | - | 1 | 16 | 53.71% |
| CVX240621C00120000 | 2024-04-19 3:13PM EDT | 2024-06-21 | 40.58 | 42.65 | 46.10 | 0.00 | - | 1 | 243 | 65.43% |
| CVX240719C00120000 | 2024-04-03 10:45AM EDT | 2024-07-19 | 40.76 | 42.65 | 46.65 | 0.00 | - | 1 | 1 | 57.63% |
| CVX240920C00120000 | 2024-04-25 3:17PM EDT | 2024-09-20 | 46.01 | 42.95 | 46.95 | 0.00 | - | 1 | 312 | 45.23% |
| CVX241220C00120000 | 2024-03-21 12:32PM EDT | 2024-12-20 | 37.05 | 41.05 | 43.45 | 0.00 | - | 1 | 20 | 0.00% |
| CVX250117C00120000 | 2024-04-19 10:31AM EDT | 2025-01-17 | 42.50 | 43.75 | 47.10 | 0.00 | - | 3 | 270 | 34.23% |
| CVX250321C00120000 | 2024-04-04 1:40PM EDT | 2025-03-21 | 43.74 | 44.55 | 48.20 | 0.00 | - | 2 | 2 | 34.28% |
| CVX250620C00120000 | 2024-04-25 1:17PM EDT | 2025-06-20 | 47.00 | 45.15 | 49.30 | 0.00 | - | 1 | 46 | 33.17% |
| CVX251219C00120000 | 2024-02-21 2:53PM EDT | 2025-12-19 | 41.67 | 38.60 | 42.50 | 0.00 | - | 23 | 49 | 0.00% |
| CVX260116C00120000 | 2024-04-22 12:05PM EDT | 2026-01-16 | 46.15 | 46.55 | 50.90 | 0.00 | - | 2 | 50 | 30.22% |
| CVX260618C00120000 | 2024-03-28 11:37AM EDT | 2026-06-18 | 42.50 | 46.50 | 51.50 | 0.00 | - | 1 | 1 | 28.11% |
| CVX261218C00120000 | 2024-04-19 3:58PM EDT | 2026-12-18 | 47.19 | 48.05 | 52.95 | 0.00 | - | 1 | 239 | 27.43% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00120000 | 2024-04-25 1:32PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.39 | 0.00 | - | 2 | 272 | 64.26% |
| CVX240621P00120000 | 2024-04-25 3:23PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.35 | 0.00 | - | 3 | 1,514 | 44.09% |
| CVX240719P00120000 | 2024-04-25 3:06PM EDT | 2024-07-19 | 0.09 | 0.06 | 0.11 | 0.00 | - | 3 | 84 | 29.98% |
| CVX240920P00120000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 0.30 | 0.29 | 0.34 | -0.25 | -45.45% | 5 | 969 | 27.22% |
| CVX241220P00120000 | 2024-04-25 1:45PM EDT | 2024-12-20 | 0.96 | 0.88 | 0.98 | 0.00 | - | 1 | 147 | 26.62% |
| CVX250117P00120000 | 2024-04-25 3:30PM EDT | 2025-01-17 | 1.04 | 1.06 | 1.18 | -0.06 | -5.45% | 1 | 5,663 | 26.34% |
| CVX250321P00120000 | 2024-04-08 10:24AM EDT | 2025-03-21 | 2.07 | 1.59 | 1.71 | 0.00 | - | 1 | 88 | 26.11% |
| CVX250620P00120000 | 2024-04-25 12:51PM EDT | 2025-06-20 | 2.64 | 2.45 | 2.63 | 0.00 | - | 1 | 931 | 26.22% |
| CVX251219P00120000 | 2024-04-22 9:45AM EDT | 2025-12-19 | 5.13 | 3.85 | 4.35 | 0.00 | - | 1 | 139 | 25.98% |
| CVX260116P00120000 | 2024-04-26 9:36AM EDT | 2026-01-16 | 4.40 | 4.00 | 4.65 | -0.75 | -14.56% | 3 | 561 | 26.04% |
| CVX260618P00120000 | 2024-04-04 12:32PM EDT | 2026-06-18 | 6.10 | 3.00 | 8.00 | 0.00 | - | 3 | 4 | 29.17% |
| CVX261218P00120000 | 2024-04-15 2:16PM EDT | 2026-12-18 | 8.47 | 4.50 | 9.50 | 0.00 | - | 1 | 6 | 28.43% |
© 2024 Yahoo. All rights reserved.