Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00105000 | 2024-02-08 12:42PM EDT | 2024-06-21 | 47.75 | 45.15 | 47.85 | 0.00 | - | 3 | 15 | 0.00% |
| CVX241220C00105000 | 2024-02-08 12:42PM EDT | 2024-12-20 | 48.22 | 44.65 | 48.35 | 0.00 | - | - | 3 | 0.00% |
| CVX250117C00105000 | 2024-03-28 10:05AM EDT | 2025-01-17 | 52.85 | 57.75 | 59.20 | 0.00 | - | 1 | 68 | 35.61% |
| CVX250620C00105000 | 2024-02-28 12:12PM EDT | 2025-06-20 | 50.88 | 52.00 | 56.50 | 0.00 | - | 10 | 4 | 0.00% |
| CVX251219C00105000 | 2024-04-19 3:13PM EDT | 2025-12-19 | 57.15 | 57.15 | 62.00 | 0.00 | - | 1 | 11 | 32.62% |
| CVX260116C00105000 | 2024-04-12 9:45AM EDT | 2026-01-16 | 60.74 | 57.05 | 61.90 | 0.00 | - | 1 | 37 | 31.63% |
| CVX261218C00105000 | 2024-04-23 3:28PM EDT | 2026-12-18 | 59.90 | 58.05 | 62.95 | +6.10 | +11.34% | 1 | 39 | 27.66% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00105000 | 2024-02-13 4:49PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.23 | 0.00 | - | 8 | 8 | 76.76% |
| CVX240621P00105000 | 2024-04-19 12:13PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 5,447 | 42.97% |
| CVX240719P00105000 | 2024-04-02 9:37AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.22 | 0.00 | - | 50 | 127 | 44.29% |
| CVX240920P00105000 | 2024-04-10 3:56PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.15 | 0.00 | - | 1 | 3,163 | 31.84% |
| CVX241220P00105000 | 2024-04-12 11:36AM EDT | 2024-12-20 | 0.48 | 0.34 | 0.46 | 0.00 | - | 1 | 94 | 30.10% |
| CVX250117P00105000 | 2024-04-22 12:14PM EDT | 2025-01-17 | 0.64 | 0.44 | 0.57 | 0.00 | - | 1 | 2,059 | 29.65% |
| CVX250321P00105000 | 2024-04-22 9:33AM EDT | 2025-03-21 | 1.05 | 0.70 | 0.87 | 0.00 | - | 2 | 50 | 29.07% |
| CVX250620P00105000 | 2024-04-10 3:13PM EDT | 2025-06-20 | 1.47 | 1.33 | 1.53 | 0.00 | - | 4 | 634 | 29.32% |
| CVX251219P00105000 | 2024-04-10 10:22AM EDT | 2025-12-19 | 2.43 | 2.41 | 2.64 | 0.00 | - | 1 | 10 | 28.38% |
| CVX260116P00105000 | 2024-04-12 12:31PM EDT | 2026-01-16 | 2.87 | 2.46 | 2.86 | 0.00 | - | 1 | 142 | 28.40% |
| CVX261218P00105000 | 2024-04-01 11:48AM EDT | 2026-12-18 | 5.05 | 4.35 | 5.50 | 0.00 | - | 1 | 21 | 28.48% |
© 2024 Yahoo. All rights reserved.