Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00200000 | 2024-03-08 3:06PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 65 | 41.07% |
| CVX240531C00200000 | 2024-04-12 3:29PM EDT | 2024-05-31 | 0.40 | 0.01 | 0.07 | 0.00 | - | - | 15 | 28.13% |
| CVX240621C00200000 | 2024-04-25 9:32AM EDT | 2024-06-21 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 1 | 870 | 22.46% |
| CVX240719C00200000 | 2024-04-25 9:50AM EDT | 2024-07-19 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 8 | 223 | 20.41% |
| CVX240920C00200000 | 2024-04-25 10:05AM EDT | 2024-09-20 | 0.55 | 0.53 | 0.58 | -0.02 | -3.51% | 5 | 420 | 20.07% |
| CVX241220C00200000 | 2024-04-23 3:20PM EDT | 2024-12-20 | 1.63 | 1.78 | 1.85 | 0.00 | - | 1 | 156 | 21.20% |
| CVX250117C00200000 | 2024-04-25 9:55AM EDT | 2025-01-17 | 2.26 | 2.30 | 2.37 | -0.09 | -3.83% | 6 | 6,065 | 21.66% |
| CVX250321C00200000 | 2024-04-22 3:57PM EDT | 2025-03-21 | 3.10 | 3.15 | 3.30 | 0.00 | - | 6 | 12 | 21.78% |
| CVX250620C00200000 | 2024-04-22 1:44PM EDT | 2025-06-20 | 4.55 | 4.50 | 4.85 | 0.00 | - | 10 | 265 | 22.31% |
| CVX251219C00200000 | 2024-04-25 9:31AM EDT | 2025-12-19 | 7.87 | 7.45 | 7.75 | +0.32 | +4.24% | 6 | 242 | 22.84% |
| CVX260116C00200000 | 2024-04-25 10:17AM EDT | 2026-01-16 | 7.70 | 7.70 | 8.05 | +0.10 | +1.32% | 4 | 216 | 22.73% |
| CVX260618C00200000 | 2024-04-22 9:59AM EDT | 2026-06-18 | 10.00 | 9.65 | 10.15 | +0.75 | +8.11% | 1 | 22 | 22.85% |
| CVX261218C00200000 | 2024-04-10 9:30AM EDT | 2026-12-18 | 11.60 | 11.70 | 12.75 | 0.00 | - | 1 | 31 | 23.21% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00200000 | 2024-03-27 9:31AM EDT | 2024-05-17 | 44.89 | 36.65 | 38.50 | 0.00 | - | 7 | 7 | 59.72% |
| CVX240621P00200000 | 2023-06-13 10:55AM EDT | 2024-06-21 | 41.51 | 41.55 | 42.45 | 0.00 | - | 2 | 10 | 63.62% |
| CVX250117P00200000 | 2024-04-18 12:39PM EDT | 2025-01-17 | 43.35 | 37.50 | 38.20 | 0.00 | - | 1 | 5 | 19.79% |
| CVX250620P00200000 | 2023-10-03 10:00AM EDT | 2025-06-20 | 38.70 | 52.05 | 53.55 | 0.00 | - | 1 | 4 | 41.66% |
| CVX251219P00200000 | 2024-02-02 12:11PM EDT | 2025-12-19 | 50.40 | 46.85 | 49.15 | 0.00 | - | 1 | 3 | 29.37% |
© 2024 Yahoo. All rights reserved.