Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
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 | 2024-04-24 3:59PM EDT | 2024-04-26 | 4.15 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 0.00% |
| CVX240503C00160000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 5.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| CVX240510C00160000 | 2024-04-24 3:38PM EDT | 2024-05-10 | 5.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX240517C00160000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 0.00% |
| CVX240524C00160000 | 2024-04-24 3:47PM EDT | 2024-05-24 | 6.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVX240531C00160000 | 2024-04-24 3:48PM EDT | 2024-05-31 | 6.25 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| CVX240621C00160000 | 2024-04-24 3:51PM EDT | 2024-06-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| CVX240719C00160000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| CVX240920C00160000 | 2024-04-24 12:22PM EDT | 2024-09-20 | 10.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVX241220C00160000 | 2024-04-24 3:39PM EDT | 2024-12-20 | 13.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVX250117C00160000 | 2024-04-24 12:17PM EDT | 2025-01-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 48 | 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 | 2024-04-24 10:10AM EDT | 2025-06-20 | 17.95 | 0.00 | 0.00 | 0.00 | - | 16 | 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 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,872 | 0 | 6.25% |
| CVX240503P00160000 | 2024-04-24 3:51PM EDT | 2024-05-03 | 1.20 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 3.13% |
| CVX240510P00160000 | 2024-04-24 3:52PM EDT | 2024-05-10 | 1.57 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| CVX240517P00160000 | 2024-04-24 3:45PM EDT | 2024-05-17 | 2.64 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 3.13% |
| CVX240524P00160000 | 2024-04-24 10:35AM EDT | 2024-05-24 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CVX240531P00160000 | 2024-04-24 12:39PM EDT | 2024-05-31 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| CVX240621P00160000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 3.85 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 1.56% |
| CVX240719P00160000 | 2024-04-24 2:32PM EDT | 2024-07-19 | 4.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| CVX240920P00160000 | 2024-04-24 2:08PM EDT | 2024-09-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| CVX241220P00160000 | 2024-04-23 3:12PM EDT | 2024-12-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| CVX250117P00160000 | 2024-04-24 3:46PM EDT | 2025-01-17 | 9.80 | 0.00 | 0.00 | 0.00 | - | 56 | 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 | 2024-04-24 10:01AM EDT | 2025-06-20 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CVX251219P00160000 | 2024-04-23 11:40AM EDT | 2025-12-19 | 16.56 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.39% |
| CVX260116P00160000 | 2024-04-08 1:55PM EDT | 2026-01-16 | 16.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| 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.