Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
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 10:12AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 3 | 70.31% |
| CVX240503C00190000 | 2024-04-12 2:02PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.15 | 0.00 | - | 19 | 29 | 50.20% |
| CVX240510C00190000 | 2024-04-24 12:28PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 21 | 31.06% |
| CVX240517C00190000 | 2024-04-23 10:23AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 251 | 25.88% |
| CVX240621C00190000 | 2024-04-25 9:33AM EDT | 2024-06-21 | 0.20 | 0.15 | 0.17 | +0.04 | +25.00% | 2 | 3,725 | 20.22% |
| CVX240719C00190000 | 2024-04-24 11:10AM EDT | 2024-07-19 | 0.39 | 0.38 | 0.40 | 0.00 | - | 2 | 240 | 19.53% |
| CVX240920C00190000 | 2024-04-24 10:58AM EDT | 2024-09-20 | 1.24 | 1.22 | 1.29 | 0.00 | - | 9 | 949 | 19.86% |
| CVX241220C00190000 | 2024-04-24 12:09PM EDT | 2024-12-20 | 3.09 | 3.00 | 3.10 | 0.00 | - | 5 | 237 | 21.00% |
| CVX250117C00190000 | 2024-04-25 9:32AM EDT | 2025-01-17 | 4.05 | 3.70 | 3.75 | +0.25 | +6.58% | 2 | 3,575 | 21.42% |
| CVX250321C00190000 | 2024-04-24 10:07AM EDT | 2025-03-21 | 4.80 | 4.80 | 4.95 | 0.00 | - | 4 | 33 | 21.70% |
| CVX250620C00190000 | 2024-04-22 10:03AM EDT | 2025-06-20 | 7.20 | 6.55 | 6.75 | +1.00 | +16.13% | 7 | 1,250 | 22.23% |
| CVX251219C00190000 | 2024-04-22 11:11AM EDT | 2025-12-19 | 9.40 | 9.65 | 10.00 | 0.00 | - | 10 | 73 | 22.84% |
| CVX260116C00190000 | 2024-04-18 2:51PM EDT | 2026-01-16 | 8.57 | 9.95 | 10.35 | 0.00 | - | 10 | 244 | 22.76% |
| CVX260618C00190000 | 2024-04-15 10:11AM EDT | 2026-06-18 | 11.00 | 12.10 | 12.65 | 0.00 | - | 5 | 22 | 22.95% |
| CVX261218C00190000 | 2024-04-11 2:38PM EDT | 2026-12-18 | 13.91 | 14.40 | 15.35 | 0.00 | - | 2 | 26 | 23.28% |
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 | 30.13% |
| CVX240920P00190000 | 2024-02-02 4:32PM EDT | 2024-09-20 | 38.12 | 36.30 | 39.50 | 0.00 | - | 3 | 0 | 53.49% |
| CVX241220P00190000 | 2024-03-28 10:28AM EDT | 2024-12-20 | 34.55 | 29.10 | 29.60 | 0.00 | - | 3 | 3 | 20.92% |
| CVX250117P00190000 | 2024-04-03 11:31AM EDT | 2025-01-17 | 31.02 | 29.40 | 29.95 | 0.00 | - | 50 | 279 | 20.66% |
| CVX250620P00190000 | 2023-12-12 3:33PM EDT | 2025-06-20 | 48.45 | 44.75 | 45.85 | 0.00 | - | 2 | 11 | 41.03% |
| CVX251219P00190000 | 2023-11-17 3:00PM EDT | 2025-12-19 | 47.14 | 43.05 | 45.45 | 0.00 | - | 38 | 38 | 33.82% |
| CVX260116P00190000 | 2024-02-09 4:55PM EDT | 2026-01-16 | 43.19 | 40.50 | 43.40 | 0.00 | - | 1 | 11 | 30.65% |
© 2024 Yahoo. All rights reserved.