Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00150000 | 2024-04-22 1:38PM EDT | 2024-04-26 | 12.13 | 11.45 | 12.55 | 0.00 | - | 41 | 137 | 74.66% |
| CVX240503C00150000 | 2024-04-22 9:53AM EDT | 2024-05-03 | 10.74 | 11.75 | 13.10 | 0.00 | - | 10 | 18 | 50.61% |
| CVX240510C00150000 | 2024-04-22 2:36PM EDT | 2024-05-10 | 13.30 | 11.50 | 12.65 | 0.00 | - | 2 | 15 | 41.76% |
| CVX240517C00150000 | 2024-04-23 9:44AM EDT | 2024-05-17 | 12.05 | 12.30 | 12.55 | -1.36 | -10.14% | 1 | 1,867 | 34.61% |
| CVX240524C00150000 | 2024-04-17 1:25PM EDT | 2024-05-24 | 9.10 | 12.35 | 12.60 | 0.00 | - | 2 | 33 | 30.96% |
| CVX240531C00150000 | 2024-04-22 11:53AM EDT | 2024-05-31 | 12.52 | 11.90 | 13.20 | 0.00 | - | 1 | 5 | 31.85% |
| CVX240621C00150000 | 2024-04-23 9:34AM EDT | 2024-06-21 | 12.70 | 12.70 | 13.05 | -0.75 | -5.58% | 12 | 5,311 | 24.93% |
| CVX240719C00150000 | 2024-04-22 1:47PM EDT | 2024-07-19 | 14.70 | 13.75 | 14.05 | 0.00 | - | 2 | 315 | 24.59% |
| CVX240920C00150000 | 2024-04-22 12:05PM EDT | 2024-09-20 | 16.30 | 15.65 | 16.10 | 0.00 | - | 7 | 1,267 | 24.61% |
| CVX241220C00150000 | 2024-04-22 1:50PM EDT | 2024-12-20 | 19.40 | 18.15 | 18.80 | 0.00 | - | 6 | 843 | 25.22% |
| CVX250117C00150000 | 2024-04-22 3:02PM EDT | 2025-01-17 | 20.27 | 19.30 | 19.75 | 0.00 | - | 4 | 4,879 | 25.77% |
| CVX250321C00150000 | 2024-04-17 1:24PM EDT | 2025-03-21 | 18.25 | 20.25 | 20.95 | 0.00 | - | 3 | 10 | 25.33% |
| CVX250620C00150000 | 2024-04-19 11:32AM EDT | 2025-06-20 | 21.95 | 22.00 | 23.30 | 0.00 | - | 2 | 430 | 26.13% |
| CVX251219C00150000 | 2024-04-22 1:52PM EDT | 2025-12-19 | 26.60 | 23.00 | 26.00 | 0.00 | - | 1 | 209 | 25.36% |
| CVX260116C00150000 | 2024-04-15 11:53AM EDT | 2026-01-16 | 24.85 | 25.75 | 26.45 | 0.00 | - | 11 | 378 | 25.36% |
| CVX260618C00150000 | 2024-03-25 9:30AM EDT | 2026-06-18 | 23.15 | 27.15 | 28.70 | 0.00 | - | 1 | 4 | 25.32% |
| CVX261218C00150000 | 2024-04-18 3:52PM EDT | 2026-12-18 | 28.12 | 28.80 | 30.40 | 0.00 | - | 2 | 44 | 24.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00150000 | 2024-04-22 3:55PM EDT | 2024-04-26 | 0.06 | 0.04 | 0.06 | 0.00 | - | 858 | 1,229 | 34.57% |
| CVX240503P00150000 | 2024-04-23 9:57AM EDT | 2024-05-03 | 0.20 | 0.20 | 0.21 | 0.00 | - | 5 | 288 | 26.56% |
| CVX240510P00150000 | 2024-04-22 3:29PM EDT | 2024-05-10 | 0.36 | 0.37 | 0.40 | 0.00 | - | 12 | 569 | 24.37% |
| CVX240517P00150000 | 2024-04-23 9:57AM EDT | 2024-05-17 | 0.73 | 0.72 | 0.76 | 0.00 | - | 6 | 4,951 | 25.03% |
| CVX240524P00150000 | 2024-04-23 9:30AM EDT | 2024-05-24 | 1.01 | 0.93 | 0.98 | +0.17 | +20.24% | 1 | 215 | 24.12% |
| CVX240531P00150000 | 2024-04-22 12:10PM EDT | 2024-05-31 | 1.21 | 1.08 | 1.14 | 0.00 | - | 7 | 51 | 23.10% |
| CVX240621P00150000 | 2024-04-23 9:59AM EDT | 2024-06-21 | 1.66 | 1.66 | 1.72 | +0.11 | +7.10% | 1 | 8,074 | 21.92% |
| CVX240719P00150000 | 2024-04-23 10:03AM EDT | 2024-07-19 | 2.30 | 2.28 | 2.33 | +0.07 | +3.14% | 84 | 1,247 | 20.72% |
| CVX240920P00150000 | 2024-04-22 3:12PM EDT | 2024-09-20 | 4.00 | 4.15 | 4.25 | 0.00 | - | 27 | 2,349 | 21.54% |
| CVX241220P00150000 | 2024-04-22 2:29PM EDT | 2024-12-20 | 6.30 | 6.30 | 6.40 | +0.25 | +4.13% | 1 | 1,122 | 21.73% |
| CVX250117P00150000 | 2024-04-22 3:48PM EDT | 2025-01-17 | 6.85 | 6.75 | 6.90 | +0.06 | +0.88% | 1 | 5,547 | 21.59% |
| CVX250321P00150000 | 2024-04-23 9:30AM EDT | 2025-03-21 | 8.25 | 8.10 | 8.30 | -1.70 | -17.09% | 2 | 121 | 21.97% |
| CVX250620P00150000 | 2024-04-19 2:48PM EDT | 2025-06-20 | 10.72 | 9.70 | 9.95 | 0.00 | - | 23 | 771 | 22.08% |
| CVX251219P00150000 | 2024-04-16 12:07PM EDT | 2025-12-19 | 14.25 | 11.90 | 12.75 | 0.00 | - | 2 | 111 | 22.14% |
| CVX260116P00150000 | 2024-04-12 9:51AM EDT | 2026-01-16 | 12.40 | 12.60 | 13.90 | 0.00 | - | 13 | 158 | 23.11% |
| CVX260618P00150000 | 2024-02-16 1:03PM EDT | 2026-06-18 | 18.90 | 16.40 | 18.90 | 0.00 | - | 10 | 16 | 26.44% |
| CVX261218P00150000 | 2024-04-16 9:44AM EDT | 2026-12-18 | 18.35 | 15.95 | 17.05 | 0.00 | - | 1 | 65 | 21.92% |
© 2024 Yahoo. All rights reserved.