Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Strike:145.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419C00145000 | 2024-04-19 11:43AM EDT | 2024-04-19 | 15.30 | 14.75 | 15.00 | +2.67 | +21.14% | 9 | 1,652 | 0.00% |
| CVX240426C00145000 | 2024-04-19 10:55AM EDT | 2024-04-26 | 15.84 | 14.80 | 16.60 | +4.27 | +36.91% | 1 | 14 | 53.13% |
| CVX240503C00145000 | 2024-03-26 12:59PM EDT | 2024-05-03 | 11.89 | 14.65 | 16.00 | 0.00 | - | 5 | 5 | 43.70% |
| CVX240517C00145000 | 2024-04-19 2:54PM EDT | 2024-05-17 | 15.90 | 15.40 | 16.05 | +2.32 | +17.08% | 52 | 764 | 31.96% |
| CVX240531C00145000 | 2024-04-17 12:50PM EDT | 2024-05-31 | 15.70 | 15.25 | 16.20 | +3.20 | +25.60% | 4 | 10 | 27.53% |
| CVX240621C00145000 | 2024-04-19 1:37PM EDT | 2024-06-21 | 16.62 | 16.15 | 16.30 | +2.99 | +21.94% | 1 | 12,157 | 23.23% |
| CVX240719C00145000 | 2024-04-18 3:27PM EDT | 2024-07-19 | 15.07 | 17.00 | 17.25 | 0.00 | - | 1 | 137 | 24.10% |
| CVX240920C00145000 | 2024-04-12 12:21PM EDT | 2024-09-20 | 20.52 | 18.80 | 19.00 | 0.00 | - | 109 | 861 | 24.28% |
| CVX241220C00145000 | 2024-04-19 12:59PM EDT | 2024-12-20 | 21.92 | 21.15 | 21.75 | 0.00 | - | 1 | 180 | 25.68% |
| CVX250117C00145000 | 2024-04-18 3:34PM EDT | 2025-01-17 | 20.32 | 21.45 | 22.10 | 0.00 | - | 11 | 3,466 | 25.07% |
| CVX250321C00145000 | 2024-04-08 3:21PM EDT | 2025-03-21 | 24.59 | 23.25 | 24.15 | 0.00 | - | 1 | 18 | 26.47% |
| CVX250620C00145000 | 2024-04-19 1:56PM EDT | 2025-06-20 | 25.45 | 24.90 | 25.75 | +2.15 | +9.23% | 2 | 1,982 | 26.11% |
| CVX251219C00145000 | 2024-04-05 1:26PM EDT | 2025-12-19 | 28.40 | 26.90 | 28.25 | 0.00 | - | 1 | 146 | 25.26% |
| CVX260116C00145000 | 2024-04-19 9:57AM EDT | 2026-01-16 | 28.18 | 27.95 | 28.75 | -0.77 | -2.66% | 1 | 295 | 25.36% |
| CVX260618C00145000 | 2024-03-18 12:52PM EDT | 2026-06-18 | 27.06 | 26.90 | 28.10 | 0.00 | - | 2 | 12 | 22.00% |
| CVX261218C00145000 | 2024-04-12 9:51AM EDT | 2026-12-18 | 33.80 | 31.20 | 32.10 | 0.00 | - | 1 | 18 | 24.08% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419P00145000 | 2024-04-19 1:51PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 7,510 | 68.75% |
| CVX240426P00145000 | 2024-04-19 10:18AM EDT | 2024-04-26 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 71 | 220 | 32.23% |
| CVX240503P00145000 | 2024-04-18 11:15AM EDT | 2024-05-03 | 0.24 | 0.13 | 0.16 | 0.00 | - | 2 | 147 | 28.71% |
| CVX240510P00145000 | 2024-04-19 1:52PM EDT | 2024-05-10 | 0.27 | 0.25 | 0.27 | -0.25 | -48.08% | 16 | 13 | 26.37% |
| CVX240517P00145000 | 2024-04-19 3:30PM EDT | 2024-05-17 | 0.50 | 0.50 | 0.52 | -0.20 | -28.57% | 87 | 4,432 | 26.93% |
| CVX240524P00145000 | 2024-04-18 3:56PM EDT | 2024-05-24 | 0.65 | 0.66 | 0.69 | -0.27 | -29.35% | 15 | 146 | 26.12% |
| CVX240531P00145000 | 2024-04-19 9:50AM EDT | 2024-05-31 | 0.75 | 0.79 | 0.84 | -0.52 | -40.94% | 7 | 63 | 25.34% |
| CVX240621P00145000 | 2024-04-19 3:34PM EDT | 2024-06-21 | 1.26 | 1.28 | 1.33 | -0.36 | -22.22% | 77 | 5,590 | 24.13% |
| CVX240719P00145000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 1.80 | 1.85 | 1.89 | -0.58 | -24.37% | 81 | 953 | 22.94% |
| CVX240920P00145000 | 2024-04-19 1:44PM EDT | 2024-09-20 | 3.50 | 3.45 | 3.55 | -0.70 | -16.67% | 35 | 1,169 | 23.24% |
| CVX241220P00145000 | 2024-04-18 3:02PM EDT | 2024-12-20 | 6.35 | 5.55 | 5.70 | 0.00 | - | 13 | 768 | 23.56% |
| CVX250117P00145000 | 2024-04-19 3:04PM EDT | 2025-01-17 | 5.97 | 6.00 | 6.15 | -0.88 | -12.85% | 44 | 4,935 | 23.30% |
| CVX250321P00145000 | 2024-04-19 1:41PM EDT | 2025-03-21 | 7.30 | 7.25 | 7.40 | -0.85 | -10.43% | 13 | 373 | 23.41% |
| CVX250620P00145000 | 2024-04-19 1:10PM EDT | 2025-06-20 | 8.80 | 8.85 | 9.00 | -0.80 | -8.33% | 114 | 558 | 23.44% |
| CVX251219P00145000 | 2024-04-12 9:50AM EDT | 2025-12-19 | 10.35 | 11.30 | 11.65 | 0.00 | - | 7 | 112 | 23.27% |
| CVX260116P00145000 | 2024-04-12 9:51AM EDT | 2026-01-16 | 10.75 | 11.10 | 11.95 | 0.00 | - | 33 | 170 | 23.15% |
| CVX260618P00145000 | 2024-04-08 3:48PM EDT | 2026-06-18 | 13.05 | 13.10 | 13.85 | 0.00 | - | 50 | 56 | 23.05% |
| CVX261218P00145000 | 2024-04-16 3:27PM EDT | 2026-12-18 | 16.40 | 14.85 | 15.75 | 0.00 | - | 8 | 58 | 22.80% |
© 2024 Yahoo. All rights reserved.