Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00155000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 8.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX240503C00155000 | 2024-04-24 2:34PM EDT | 2024-05-03 | 8.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240510C00155000 | 2024-04-24 10:51AM EDT | 2024-05-10 | 9.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CVX240517C00155000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 9.76 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| CVX240524C00155000 | 2024-04-23 2:25PM EDT | 2024-05-24 | 9.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX240531C00155000 | 2024-04-24 10:59AM EDT | 2024-05-31 | 9.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240621C00155000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| CVX240719C00155000 | 2024-04-24 11:11AM EDT | 2024-07-19 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240920C00155000 | 2024-04-24 11:39AM EDT | 2024-09-20 | 13.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX241220C00155000 | 2024-04-24 3:15PM EDT | 2024-12-20 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250117C00155000 | 2024-04-24 2:16PM EDT | 2025-01-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX250321C00155000 | 2024-04-22 3:09PM EDT | 2025-03-21 | 18.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250620C00155000 | 2024-04-16 12:57PM EDT | 2025-06-20 | 16.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX251219C00155000 | 2024-04-19 9:31AM EDT | 2025-12-19 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX260116C00155000 | 2024-04-16 10:11AM EDT | 2026-01-16 | 20.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVX260618C00155000 | 2024-04-15 2:12PM EDT | 2026-06-18 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX261218C00155000 | 2024-04-05 3:50PM EDT | 2026-12-18 | 26.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00155000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 12.50% |
| CVX240503P00155000 | 2024-04-24 3:15PM EDT | 2024-05-03 | 0.41 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| CVX240510P00155000 | 2024-04-24 3:54PM EDT | 2024-05-10 | 0.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CVX240517P00155000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| CVX240524P00155000 | 2024-04-24 12:44PM EDT | 2024-05-24 | 1.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CVX240531P00155000 | 2024-04-24 3:43PM EDT | 2024-05-31 | 1.63 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| CVX240621P00155000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 2.19 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| CVX240719P00155000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 2.90 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| CVX240920P00155000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 1.56% |
| CVX241220P00155000 | 2024-04-24 3:12PM EDT | 2024-12-20 | 7.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CVX250117P00155000 | 2024-04-24 3:53PM EDT | 2025-01-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 1.56% |
| CVX250321P00155000 | 2024-04-24 10:11AM EDT | 2025-03-21 | 9.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CVX250620P00155000 | 2024-04-19 1:15PM EDT | 2025-06-20 | 12.55 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 1.56% |
| CVX251219P00155000 | 2024-04-10 11:07AM EDT | 2025-12-19 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CVX260116P00155000 | 2024-04-11 2:20PM EDT | 2026-01-16 | 14.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| CVX260618P00155000 | 2024-03-20 11:06AM EDT | 2026-06-18 | 19.20 | 16.85 | 18.00 | 0.00 | - | 11 | 21 | 23.77% |
| CVX261218P00155000 | 2024-04-18 10:09AM EDT | 2026-12-18 | 20.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.