Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00125000 | 2024-03-18 9:55AM EDT | 2024-05-17 | 31.25 | 30.20 | 34.05 | 0.00 | - | 1 | 65 | 0.00% |
| CVX240621C00125000 | 2024-04-19 11:02AM EDT | 2024-06-21 | 35.17 | 37.60 | 38.95 | 0.00 | - | 2 | 636 | 47.88% |
| CVX240719C00125000 | 2024-04-05 11:27AM EDT | 2024-07-19 | 36.91 | 37.60 | 39.00 | 0.00 | - | 1 | 1 | 39.97% |
| CVX240920C00125000 | 2024-04-09 3:56PM EDT | 2024-09-20 | 38.08 | 38.20 | 39.50 | 0.00 | - | 69 | 217 | 33.63% |
| CVX241220C00125000 | 2024-03-25 12:16PM EDT | 2024-12-20 | 34.75 | 39.10 | 40.45 | 0.00 | - | 13 | 20 | 30.51% |
| CVX250117C00125000 | 2024-04-22 2:32PM EDT | 2025-01-17 | 39.77 | 39.35 | 40.80 | 0.00 | - | 22 | 300 | 30.12% |
| CVX250321C00125000 | 2024-04-12 3:53PM EDT | 2025-03-21 | 37.29 | 40.20 | 41.45 | 0.00 | - | - | 1 | 29.08% |
| CVX250620C00125000 | 2024-04-12 3:45PM EDT | 2025-06-20 | 38.78 | 41.10 | 43.85 | 0.00 | - | 12 | 37 | 31.50% |
| CVX251219C00125000 | 2024-02-13 10:58AM EDT | 2025-12-19 | 33.30 | 36.40 | 40.00 | 0.00 | - | 2 | 65 | 18.12% |
| CVX260116C00125000 | 2024-04-12 3:45PM EDT | 2026-01-16 | 40.60 | 42.90 | 46.00 | 0.00 | - | 12 | 37 | 29.55% |
| CVX261218C00125000 | 2024-03-08 4:33PM EDT | 2026-12-18 | 34.30 | 42.10 | 45.20 | 0.00 | - | 1 | 53 | 22.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00125000 | 2024-04-19 10:20AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 427 | 44.92% |
| CVX240621P00125000 | 2024-04-22 11:17AM EDT | 2024-06-21 | 0.16 | 0.10 | 0.17 | 0.00 | - | 10 | 11,092 | 32.91% |
| CVX240719P00125000 | 2024-04-23 3:58PM EDT | 2024-07-19 | 0.18 | 0.12 | 0.18 | -0.18 | -50.00% | 5 | 125 | 27.44% |
| CVX240920P00125000 | 2024-04-23 11:56AM EDT | 2024-09-20 | 0.60 | 0.51 | 0.62 | -0.32 | -34.78% | 8 | 1,670 | 26.40% |
| CVX241220P00125000 | 2024-04-23 10:11AM EDT | 2024-12-20 | 1.57 | 1.32 | 1.48 | -0.07 | -4.27% | 7 | 862 | 25.79% |
| CVX250117P00125000 | 2024-04-23 1:09PM EDT | 2025-01-17 | 1.76 | 1.59 | 1.73 | -0.03 | -1.68% | 28 | 8,331 | 25.52% |
| CVX250321P00125000 | 2024-04-17 11:06AM EDT | 2025-03-21 | 3.25 | 2.24 | 2.46 | 0.00 | - | 4 | 60 | 25.57% |
| CVX250620P00125000 | 2024-04-18 1:17PM EDT | 2025-06-20 | 4.50 | 3.30 | 3.65 | 0.00 | - | 2 | 702 | 25.93% |
| CVX251219P00125000 | 2024-04-16 10:24AM EDT | 2025-12-19 | 6.65 | 4.70 | 5.55 | 0.00 | - | 4 | 154 | 25.53% |
| CVX260116P00125000 | 2024-04-12 9:51AM EDT | 2026-01-16 | 5.60 | 4.85 | 6.25 | 0.00 | - | 19 | 244 | 26.25% |
| CVX260618P00125000 | 2024-03-20 3:32PM EDT | 2026-06-18 | 8.15 | 6.50 | 8.50 | 0.00 | - | 1 | 71 | 27.09% |
© 2024 Yahoo. All rights reserved.