Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:130.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419C00130000 | 2024-04-03 3:56PM EDT | 2024-04-19 | 31.38 | 25.90 | 29.45 | 0.00 | - | 11 | 134 | 127.73% |
| CVX240426C00130000 | 2024-03-15 1:51PM EDT | 2024-04-26 | 25.86 | 27.20 | 31.00 | 0.00 | - | - | 0 | 107.52% |
| CVX240517C00130000 | 2024-03-07 12:06PM EDT | 2024-05-17 | 22.20 | 30.25 | 34.10 | 0.00 | - | 1 | 180 | 87.92% |
| CVX240621C00130000 | 2024-04-17 3:22PM EDT | 2024-06-21 | 27.46 | 26.55 | 29.10 | 0.00 | - | 10 | 423 | 39.99% |
| CVX240719C00130000 | 2024-04-16 3:53PM EDT | 2024-07-19 | 27.80 | 26.70 | 30.00 | 0.00 | - | 5 | 16 | 38.90% |
| CVX240920C00130000 | 2024-04-16 2:40PM EDT | 2024-09-20 | 27.15 | 28.40 | 30.65 | 0.00 | - | 189 | 199 | 32.75% |
| CVX241220C00130000 | 2024-03-15 9:45AM EDT | 2024-12-20 | 30.79 | 30.90 | 33.65 | 0.00 | - | 1 | 41 | 34.72% |
| CVX250117C00130000 | 2024-04-18 10:15AM EDT | 2025-01-17 | 31.75 | 29.50 | 32.45 | -3.19 | -9.13% | 4 | 322 | 29.76% |
| CVX250321C00130000 | 2024-03-28 10:07AM EDT | 2025-03-21 | 31.66 | 31.20 | 32.60 | 0.00 | - | 1 | 1 | 27.20% |
| CVX250620C00130000 | 2024-03-20 2:24PM EDT | 2025-06-20 | 31.30 | 32.95 | 33.95 | 0.00 | - | 10 | 202 | 26.95% |
| CVX251219C00130000 | 2024-03-08 4:31PM EDT | 2025-12-19 | 29.35 | 37.75 | 39.50 | 0.00 | - | 2 | 20 | 31.49% |
| CVX260116C00130000 | 2024-04-15 2:51PM EDT | 2026-01-16 | 36.20 | 33.50 | 36.40 | 0.00 | - | 5 | 385 | 26.02% |
| CVX260618C00130000 | 2024-02-23 2:56PM EDT | 2026-06-18 | 35.07 | 33.25 | 35.45 | 0.00 | - | 2 | 2 | 22.02% |
| CVX261218C00130000 | 2024-04-01 12:27PM EDT | 2026-12-18 | 39.00 | 36.90 | 40.15 | 0.00 | - | 10 | 10 | 25.71% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419P00130000 | 2024-04-16 3:19PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,900 | 90.63% |
| CVX240426P00130000 | 2024-04-08 10:20AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 57.23% |
| CVX240503P00130000 | 2024-04-16 11:17AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.17 | 0.00 | - | 10 | 12 | 48.83% |
| CVX240517P00130000 | 2024-04-17 12:51PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.07 | 0.00 | - | 11 | 678 | 31.06% |
| CVX240524P00130000 | 2024-04-18 2:18PM EDT | 2024-05-24 | 0.09 | 0.07 | 0.11 | +0.01 | +12.50% | 2 | 1 | 29.88% |
| CVX240621P00130000 | 2024-04-18 2:00PM EDT | 2024-06-21 | 0.30 | 0.28 | 0.31 | -0.02 | -6.25% | 8 | 2,928 | 27.05% |
| CVX240719P00130000 | 2024-04-16 3:06PM EDT | 2024-07-19 | 0.48 | 0.47 | 0.51 | -0.07 | -12.73% | 20 | 294 | 25.11% |
| CVX240920P00130000 | 2024-04-18 3:43PM EDT | 2024-09-20 | 1.42 | 1.32 | 1.42 | -0.15 | -9.55% | 23 | 1,480 | 25.26% |
| CVX241220P00130000 | 2024-04-16 3:03PM EDT | 2024-12-20 | 2.89 | 2.77 | 2.86 | 0.00 | - | 107 | 545 | 25.33% |
| CVX250117P00130000 | 2024-04-18 2:05PM EDT | 2025-01-17 | 3.20 | 3.10 | 3.20 | -0.05 | -1.54% | 3 | 4,213 | 25.05% |
| CVX250321P00130000 | 2024-04-18 12:09PM EDT | 2025-03-21 | 4.10 | 4.00 | 4.15 | +0.10 | +2.50% | 33 | 798 | 25.07% |
| CVX250620P00130000 | 2024-04-17 10:33AM EDT | 2025-06-20 | 5.30 | 5.30 | 5.45 | 0.00 | - | 12 | 1,035 | 25.06% |
| CVX251219P00130000 | 2024-04-04 9:50AM EDT | 2025-12-19 | 6.62 | 7.45 | 7.80 | 0.00 | - | 1 | 250 | 24.98% |
| CVX260116P00130000 | 2024-04-18 12:58PM EDT | 2026-01-16 | 8.00 | 7.70 | 8.00 | +0.60 | +8.11% | 93 | 1,558 | 24.74% |
| CVX260618P00130000 | 2024-04-05 10:08AM EDT | 2026-06-18 | 8.47 | 8.95 | 9.90 | 0.00 | - | 15 | 15 | 24.90% |
| CVX261218P00130000 | 2024-04-12 10:10AM EDT | 2026-12-18 | 9.85 | 8.90 | 11.40 | 0.00 | - | 7 | 21 | 24.31% |
© 2024 Yahoo. All rights reserved.