Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Strike:130.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419C00130000 | 2024-04-03 3:56PM EDT | 2024-04-19 | 31.38 | 28.10 | 30.70 | 0.00 | - | 11 | 134 | 286.72% |
| CVX240426C00130000 | 2024-03-15 1:51PM EDT | 2024-04-26 | 25.86 | 27.20 | 31.00 | 0.00 | - | - | 0 | 109.81% |
| CVX240517C00130000 | 2024-03-07 12:06PM EDT | 2024-05-17 | 22.20 | 30.25 | 34.10 | 0.00 | - | 1 | 180 | 71.61% |
| CVX240621C00130000 | 2024-04-17 3:22PM EDT | 2024-06-21 | 27.46 | 29.40 | 30.65 | 0.00 | - | 10 | 423 | 35.25% |
| CVX240719C00130000 | 2024-04-16 3:53PM EDT | 2024-07-19 | 27.80 | 29.50 | 30.85 | 0.00 | - | 5 | 16 | 31.15% |
| CVX240920C00130000 | 2024-04-16 2:40PM EDT | 2024-09-20 | 27.15 | 30.55 | 31.40 | 0.00 | - | 189 | 199 | 27.17% |
| CVX241220C00130000 | 2024-03-15 9:45AM EDT | 2024-12-20 | 30.79 | 30.90 | 33.65 | 0.00 | - | 1 | 41 | 29.43% |
| CVX250117C00130000 | 2024-04-18 10:15AM EDT | 2025-01-17 | 31.75 | 32.80 | 34.40 | 0.00 | - | 4 | 326 | 30.02% |
| CVX250321C00130000 | 2024-03-28 10:07AM EDT | 2025-03-21 | 31.66 | 32.55 | 34.15 | 0.00 | - | 1 | 1 | 26.44% |
| CVX250620C00130000 | 2024-03-20 2:24PM EDT | 2025-06-20 | 31.30 | 34.95 | 35.70 | 0.00 | - | 10 | 202 | 26.81% |
| CVX251219C00130000 | 2024-03-08 4:31PM EDT | 2025-12-19 | 29.35 | 37.75 | 39.50 | 0.00 | - | 2 | 20 | 28.76% |
| CVX260116C00130000 | 2024-04-15 2:51PM EDT | 2026-01-16 | 36.20 | 36.75 | 38.00 | 0.00 | - | 5 | 385 | 25.75% |
| CVX260618C00130000 | 2024-02-23 2:56PM EDT | 2026-06-18 | 35.07 | 33.25 | 35.45 | 0.00 | - | 2 | 2 | 19.32% |
| CVX261218C00130000 | 2024-04-01 12:27PM EDT | 2026-12-18 | 39.00 | 38.40 | 40.65 | 0.00 | - | 10 | 10 | 24.20% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419P00130000 | 2024-04-16 3:19PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,900 | 134.38% |
| CVX240426P00130000 | 2024-04-08 10:20AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 64.65% |
| CVX240503P00130000 | 2024-04-16 11:17AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 12 | 53.03% |
| CVX240517P00130000 | 2024-04-17 12:51PM EDT | 2024-05-17 | 0.08 | 0.03 | 0.06 | 0.00 | - | 11 | 678 | 32.91% |
| CVX240524P00130000 | 2024-04-18 2:18PM EDT | 2024-05-24 | 0.09 | 0.05 | 0.09 | 0.00 | - | 2 | 3 | 31.25% |
| CVX240621P00130000 | 2024-04-18 2:41PM EDT | 2024-06-21 | 0.30 | 0.23 | 0.26 | 0.00 | - | 8 | 2,923 | 27.93% |
| CVX240719P00130000 | 2024-04-18 11:28AM EDT | 2024-07-19 | 0.48 | 0.39 | 0.42 | 0.00 | - | 20 | 294 | 25.59% |
| CVX240920P00130000 | 2024-04-18 3:43PM EDT | 2024-09-20 | 1.42 | 1.22 | 1.26 | 0.00 | - | 23 | 1,488 | 25.72% |
| CVX241220P00130000 | 2024-04-16 3:03PM EDT | 2024-12-20 | 2.89 | 2.54 | 2.60 | 0.00 | - | 107 | 545 | 25.63% |
| CVX250117P00130000 | 2024-04-18 2:05PM EDT | 2025-01-17 | 3.20 | 2.85 | 2.93 | 0.00 | - | 3 | 4,215 | 25.34% |
| CVX250321P00130000 | 2024-04-18 12:09PM EDT | 2025-03-21 | 4.10 | 3.75 | 3.90 | 0.00 | - | 33 | 792 | 25.49% |
| CVX250620P00130000 | 2024-04-17 10:33AM EDT | 2025-06-20 | 5.30 | 4.95 | 5.15 | 0.00 | - | 12 | 1,035 | 25.40% |
| CVX251219P00130000 | 2024-04-04 9:50AM EDT | 2025-12-19 | 6.62 | 7.05 | 7.35 | 0.00 | - | 1 | 250 | 25.08% |
| CVX260116P00130000 | 2024-04-18 12:58PM EDT | 2026-01-16 | 8.00 | 7.30 | 7.60 | 0.00 | - | 93 | 1,636 | 24.93% |
| CVX260618P00130000 | 2024-04-05 10:08AM EDT | 2026-06-18 | 8.47 | 8.55 | 9.30 | 0.00 | - | 15 | 15 | 24.83% |
| CVX261218P00130000 | 2024-04-12 10:10AM EDT | 2026-12-18 | 9.85 | 10.40 | 11.00 | 0.00 | - | 7 | 21 | 24.51% |
© 2024 Yahoo. All rights reserved.