Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00180000 | 2024-04-23 3:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 44 | 50.00% |
| CVX240503C00180000 | 2024-04-24 1:54PM EDT | 2024-05-03 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 236 | 123 | 29.79% |
| CVX240510C00180000 | 2024-04-24 2:37PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 218 | 144 | 25.00% |
| CVX240517C00180000 | 2024-04-24 3:32PM EDT | 2024-05-17 | 0.17 | 0.17 | 0.20 | +0.02 | +13.33% | 788 | 1,398 | 23.00% |
| CVX240524C00180000 | 2024-04-22 9:36AM EDT | 2024-05-24 | 0.20 | 0.25 | 0.29 | 0.00 | - | 1 | 56 | 21.75% |
| CVX240531C00180000 | 2024-04-23 10:39AM EDT | 2024-05-31 | 0.25 | 0.31 | 0.35 | 0.00 | - | 1 | 154 | 20.44% |
| CVX240621C00180000 | 2024-04-24 3:47PM EDT | 2024-06-21 | 0.71 | 0.67 | 0.74 | +0.09 | +14.52% | 412 | 1,597 | 19.80% |
| CVX240719C00180000 | 2024-04-24 3:47PM EDT | 2024-07-19 | 1.37 | 1.34 | 1.39 | +0.18 | +15.13% | 32 | 950 | 19.83% |
| CVX240920C00180000 | 2024-04-24 2:38PM EDT | 2024-09-20 | 2.90 | 2.96 | 3.05 | +0.14 | +5.07% | 27 | 2,261 | 20.51% |
| CVX241220C00180000 | 2024-04-23 10:35AM EDT | 2024-12-20 | 4.81 | 5.45 | 5.60 | 0.00 | - | 5 | 613 | 21.77% |
| CVX250117C00180000 | 2024-04-24 3:55PM EDT | 2025-01-17 | 6.40 | 6.30 | 6.45 | +0.45 | +7.56% | 209 | 3,021 | 22.27% |
| CVX250321C00180000 | 2024-04-17 3:46PM EDT | 2025-03-21 | 7.45 | 7.70 | 7.90 | +1.45 | +24.17% | 6 | 86 | 22.54% |
| CVX250620C00180000 | 2024-04-22 1:49PM EDT | 2025-06-20 | 9.25 | 9.65 | 10.00 | -0.25 | -2.63% | 2 | 430 | 23.09% |
| CVX251219C00180000 | 2024-04-24 10:00AM EDT | 2025-12-19 | 12.55 | 13.05 | 13.55 | +2.10 | +20.10% | 2 | 118 | 23.62% |
| CVX260116C00180000 | 2024-04-16 10:35AM EDT | 2026-01-16 | 10.70 | 13.25 | 13.80 | 0.00 | - | 200 | 245 | 23.39% |
| CVX260618C00180000 | 2024-04-19 1:27PM EDT | 2026-06-18 | 15.00 | 15.60 | 16.00 | 0.00 | - | 2 | 26 | 23.30% |
| CVX261218C00180000 | 2024-04-22 1:51PM EDT | 2026-12-18 | 17.78 | 17.85 | 18.75 | 0.00 | - | 2 | 23 | 23.58% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00180000 | 2024-03-28 2:17PM EDT | 2024-05-17 | 21.85 | 16.50 | 18.40 | 0.00 | - | 5 | 5 | 43.58% |
| CVX240621P00180000 | 2024-04-15 10:07AM EDT | 2024-06-21 | 21.97 | 17.10 | 18.35 | 0.00 | - | 10 | 49 | 27.17% |
| CVX240719P00180000 | 2024-04-22 9:33AM EDT | 2024-07-19 | 22.00 | 17.70 | 18.10 | 0.00 | - | 2 | 6 | 21.19% |
| CVX240920P00180000 | 2024-04-22 11:17AM EDT | 2024-09-20 | 21.35 | 18.75 | 19.20 | 0.00 | - | 2 | 27 | 19.69% |
| CVX241220P00180000 | 2024-03-26 11:39AM EDT | 2024-12-20 | 27.25 | 20.40 | 21.25 | 0.00 | - | 10 | 10 | 20.15% |
| CVX250117P00180000 | 2024-04-19 1:25PM EDT | 2025-01-17 | 23.70 | 20.70 | 21.80 | 0.00 | - | 93 | 159 | 20.17% |
| CVX250321P00180000 | 2024-03-25 12:45PM EDT | 2025-03-21 | 26.60 | 22.05 | 24.95 | 0.00 | - | 1 | 1 | 23.62% |
| CVX250620P00180000 | 2024-04-18 10:35AM EDT | 2025-06-20 | 28.00 | 23.40 | 25.90 | 0.00 | - | 12 | 115 | 22.34% |
| CVX251219P00180000 | 2023-10-19 12:48PM EDT | 2025-12-19 | 27.00 | 38.75 | 41.30 | 0.00 | - | 70 | 70 | 37.18% |
| CVX260116P00180000 | 2024-02-26 4:36PM EDT | 2026-01-16 | 31.65 | 30.10 | 32.15 | 0.00 | - | 28 | 98 | 25.68% |
| CVX261218P00180000 | 2024-03-25 12:21PM EDT | 2026-12-18 | 33.92 | 28.50 | 30.45 | 0.00 | - | 1 | 1 | 19.15% |
© 2024 Yahoo. All rights reserved.