Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM 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 | 39.65 | 43.50 | 0.00 | - | 2 | 636 | 65.75% |
| CVX240719C00125000 | 2024-04-05 11:27AM EDT | 2024-07-19 | 36.91 | 39.55 | 42.85 | 0.00 | - | 1 | 1 | 49.33% |
| CVX240920C00125000 | 2024-04-09 3:56PM EDT | 2024-09-20 | 38.08 | 40.00 | 44.00 | 0.00 | - | 69 | 217 | 43.21% |
| CVX241220C00125000 | 2024-03-25 12:16PM EDT | 2024-12-20 | 34.75 | 39.95 | 41.20 | 0.00 | - | 13 | 20 | 19.21% |
| CVX250117C00125000 | 2024-04-24 2:23PM EDT | 2025-01-17 | 39.95 | 42.10 | 44.60 | 0.00 | - | 10 | 290 | 34.19% |
| CVX250321C00125000 | 2024-04-26 9:48AM EDT | 2025-03-21 | 41.84 | 41.80 | 45.75 | +4.55 | +12.20% | 1 | 1 | 34.00% |
| CVX250620C00125000 | 2024-04-25 12:04PM EDT | 2025-06-20 | 42.89 | 43.25 | 45.00 | 0.00 | - | 1 | 38 | 28.24% |
| CVX251219C00125000 | 2024-02-13 10:58AM EDT | 2025-12-19 | 33.30 | 36.40 | 40.00 | 0.00 | - | 2 | 65 | 0.00% |
| CVX260116C00125000 | 2024-04-12 3:45PM EDT | 2026-01-16 | 40.60 | 45.05 | 46.60 | 0.00 | - | 12 | 37 | 26.21% |
| CVX261218C00125000 | 2024-04-25 9:31AM EDT | 2026-12-18 | 46.69 | 46.60 | 50.50 | 0.00 | - | 1 | 58 | 26.71% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00125000 | 2024-04-26 11:11AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.04 | 0.00 | - | 15 | 420 | 47.27% |
| CVX240621P00125000 | 2024-04-26 2:18PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 2,005 | 11,092 | 31.45% |
| CVX240719P00125000 | 2024-04-25 11:53AM EDT | 2024-07-19 | 0.16 | 0.10 | 0.13 | 0.00 | - | 4 | 126 | 28.08% |
| CVX240920P00125000 | 2024-04-25 2:27PM EDT | 2024-09-20 | 0.52 | 0.42 | 0.45 | 0.00 | - | 146 | 1,815 | 26.29% |
| CVX241220P00125000 | 2024-04-26 3:56PM EDT | 2024-12-20 | 1.18 | 1.18 | 1.22 | -0.12 | -9.23% | 20 | 862 | 25.86% |
| CVX250117P00125000 | 2024-04-26 2:53PM EDT | 2025-01-17 | 1.49 | 1.41 | 1.51 | +0.02 | +1.36% | 256 | 8,309 | 25.88% |
| CVX250321P00125000 | 2024-04-26 3:22PM EDT | 2025-03-21 | 2.12 | 2.02 | 2.16 | -1.13 | -34.77% | 52 | 60 | 25.78% |
| CVX250620P00125000 | 2024-04-26 12:08PM EDT | 2025-06-20 | 3.29 | 3.05 | 3.25 | -0.09 | -2.66% | 1 | 702 | 26.02% |
| CVX251219P00125000 | 2024-04-16 10:24AM EDT | 2025-12-19 | 6.65 | 4.70 | 4.90 | 0.00 | - | 4 | 154 | 25.26% |
| CVX260116P00125000 | 2024-04-26 11:18AM EDT | 2026-01-16 | 5.15 | 4.90 | 5.10 | -0.45 | -8.04% | 11 | 244 | 25.08% |
| CVX260618P00125000 | 2024-03-20 3:32PM EDT | 2026-06-18 | 8.15 | 6.50 | 8.50 | 0.00 | - | 1 | 71 | 28.03% |
© 2024 Yahoo. All rights reserved.