Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00160000 | 2024-04-25 3:39PM EDT | 2024-04-26 | 5.56 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| CVX240503C00160000 | 2024-04-25 3:46PM EDT | 2024-05-03 | 6.25 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| CVX240510C00160000 | 2024-04-25 1:41PM EDT | 2024-05-10 | 6.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CVX240517C00160000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 6.95 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 0.00% |
| CVX240524C00160000 | 2024-04-25 3:04PM EDT | 2024-05-24 | 7.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CVX240531C00160000 | 2024-04-25 3:41PM EDT | 2024-05-31 | 7.45 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| CVX240621C00160000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 8.06 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| CVX240719C00160000 | 2024-04-25 3:53PM EDT | 2024-07-19 | 9.40 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| CVX240920C00160000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 11.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CVX241220C00160000 | 2024-04-25 3:35PM EDT | 2024-12-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CVX250117C00160000 | 2024-04-25 3:47PM EDT | 2025-01-17 | 15.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVX250321C00160000 | 2024-04-22 1:49PM EDT | 2025-03-21 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00160000 | 2024-04-25 11:24AM EDT | 2025-06-20 | 18.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVX251219C00160000 | 2024-04-22 1:48PM EDT | 2025-12-19 | 20.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX260116C00160000 | 2024-04-24 10:39AM EDT | 2026-01-16 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX260618C00160000 | 2024-04-23 9:37AM EDT | 2026-06-18 | 22.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX261218C00160000 | 2024-04-16 9:37AM EDT | 2026-12-18 | 22.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00160000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,859 | 0 | 12.50% |
| CVX240503P00160000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.82 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 6.25% |
| CVX240510P00160000 | 2024-04-25 3:44PM EDT | 2024-05-10 | 1.13 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 3.13% |
| CVX240517P00160000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 2.02 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 3.13% |
| CVX240524P00160000 | 2024-04-25 1:33PM EDT | 2024-05-24 | 2.46 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| CVX240531P00160000 | 2024-04-25 10:42AM EDT | 2024-05-31 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CVX240621P00160000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 1.56% |
| CVX240719P00160000 | 2024-04-25 3:49PM EDT | 2024-07-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 1.56% |
| CVX240920P00160000 | 2024-04-25 3:16PM EDT | 2024-09-20 | 6.23 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| CVX241220P00160000 | 2024-04-25 3:30PM EDT | 2024-12-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CVX250117P00160000 | 2024-04-25 2:12PM EDT | 2025-01-17 | 9.29 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| CVX250321P00160000 | 2024-04-22 12:20PM EDT | 2025-03-21 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CVX250620P00160000 | 2024-04-25 12:38PM EDT | 2025-06-20 | 12.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CVX251219P00160000 | 2024-04-23 11:40AM EDT | 2025-12-19 | 16.56 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| CVX260116P00160000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CVX260618P00160000 | 2024-04-17 3:43PM EDT | 2026-06-18 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CVX261218P00160000 | 2024-04-24 1:26PM EDT | 2026-12-18 | 20.25 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.