Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00130000 | 2024-03-15 1:51PM EDT | 2024-04-26 | 25.86 | 27.20 | 31.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240517C00130000 | 2024-04-26 11:23AM EDT | 2024-05-17 | 34.30 | 35.10 | 37.50 | -0.48 | -1.38% | 1 | 180 | 59.13% |
| CVX240621C00130000 | 2024-04-26 10:11AM EDT | 2024-06-21 | 34.21 | 35.50 | 38.50 | +6.75 | +24.58% | 3 | 423 | 59.05% |
| CVX240719C00130000 | 2024-04-24 2:24PM EDT | 2024-07-19 | 33.55 | 34.15 | 38.35 | 0.00 | - | 3 | 37 | 47.41% |
| CVX240920C00130000 | 2024-04-16 2:40PM EDT | 2024-09-20 | 27.15 | 34.85 | 39.00 | 0.00 | - | 189 | 199 | 38.89% |
| CVX241220C00130000 | 2024-04-19 2:52PM EDT | 2024-12-20 | 33.10 | 37.60 | 39.75 | 0.00 | - | 1 | 40 | 33.09% |
| CVX250117C00130000 | 2024-04-25 2:39PM EDT | 2025-01-17 | 36.60 | 37.90 | 40.00 | 0.00 | - | 2 | 319 | 32.06% |
| CVX250321C00130000 | 2024-03-28 10:07AM EDT | 2025-03-21 | 37.23 | 38.60 | 39.70 | +5.57 | +17.59% | 1 | 1 | 28.02% |
| CVX250620C00130000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 35.71 | 39.65 | 41.30 | 0.00 | - | 3 | 199 | 28.50% |
| CVX251219C00130000 | 2024-03-08 4:31PM EDT | 2025-12-19 | 29.35 | 37.75 | 39.50 | 0.00 | - | 2 | 20 | 20.30% |
| CVX260116C00130000 | 2024-04-19 2:39PM EDT | 2026-01-16 | 37.93 | 40.80 | 45.00 | 0.00 | - | 3 | 385 | 29.53% |
| CVX260618C00130000 | 2024-02-23 2:56PM EDT | 2026-06-18 | 35.07 | 33.25 | 35.45 | 0.00 | - | 2 | 2 | 0.00% |
| CVX261218C00130000 | 2024-04-01 12:27PM EDT | 2026-12-18 | 39.00 | 43.40 | 46.95 | 0.00 | - | 10 | 10 | 26.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00130000 | 2024-04-08 10:20AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 156.25% |
| CVX240503P00130000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 31 | 12 | 59.38% |
| CVX240510P00130000 | 2024-04-26 3:15PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 16 | 500 | 46.09% |
| CVX240517P00130000 | 2024-04-25 12:15PM EDT | 2024-05-17 | 0.07 | 0.01 | 0.17 | 0.00 | - | 1 | 665 | 50.59% |
| CVX240524P00130000 | 2024-04-23 12:56PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.24 | 0.00 | - | 1 | 13 | 46.68% |
| CVX240621P00130000 | 2024-04-26 12:24PM EDT | 2024-06-21 | 0.13 | 0.09 | 0.12 | -0.03 | -18.75% | 3 | 2,880 | 29.79% |
| CVX240719P00130000 | 2024-04-25 12:53PM EDT | 2024-07-19 | 0.19 | 0.16 | 0.19 | -0.04 | -17.39% | 31 | 462 | 26.17% |
| CVX240920P00130000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 0.71 | 0.63 | 0.68 | -0.22 | -23.66% | 1 | 1,489 | 25.38% |
| CVX241220P00130000 | 2024-04-25 3:41PM EDT | 2024-12-20 | 1.73 | 1.60 | 1.66 | 0.00 | - | 12 | 542 | 25.07% |
| CVX250117P00130000 | 2024-04-26 2:20PM EDT | 2025-01-17 | 1.98 | 1.89 | 1.95 | -0.05 | -2.46% | 705 | 4,236 | 24.88% |
| CVX250321P00130000 | 2024-04-26 1:18PM EDT | 2025-03-21 | 2.78 | 2.62 | 2.77 | -0.20 | -6.71% | 20 | 791 | 25.04% |
| CVX250620P00130000 | 2024-04-26 3:42PM EDT | 2025-06-20 | 3.85 | 3.80 | 3.95 | -1.10 | -22.22% | 4 | 1,067 | 25.18% |
| CVX251219P00130000 | 2024-04-26 10:20AM EDT | 2025-12-19 | 6.00 | 5.60 | 5.85 | -1.11 | -15.61% | 1 | 249 | 24.65% |
| CVX260116P00130000 | 2024-04-23 11:40AM EDT | 2026-01-16 | 6.77 | 5.85 | 6.15 | 0.00 | - | 100 | 1,605 | 24.62% |
| CVX260618P00130000 | 2024-04-05 10:08AM EDT | 2026-06-18 | 8.47 | 7.20 | 7.65 | 0.00 | - | 15 | 15 | 24.38% |
| CVX261218P00130000 | 2024-04-19 12:07PM EDT | 2026-12-18 | 10.15 | 6.75 | 9.50 | 0.00 | - | 1 | 21 | 24.39% |
© 2024 Yahoo. All rights reserved.