Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00170000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2,331 | 2,578 | 12.50% |
| CVX240503C00170000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.92 | 0.00 | 0.00 | 0.00 | - | 565 | 860 | 6.25% |
| CVX240510C00170000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 1.42 | 0.00 | 0.00 | 0.00 | - | 108 | 323 | 3.13% |
| CVX240517C00170000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.75 | 0.00 | 0.00 | 0.00 | - | 608 | 13,558 | 3.13% |
| CVX240524C00170000 | 2024-04-25 3:38PM EDT | 2024-05-24 | 2.02 | 0.00 | 0.00 | 0.00 | - | 78 | 479 | 3.13% |
| CVX240531C00170000 | 2024-04-25 3:50PM EDT | 2024-05-31 | 2.15 | 0.00 | 0.00 | 0.00 | - | 143 | 239 | 3.13% |
| CVX240621C00170000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 858 | 11,647 | 1.56% |
| CVX240719C00170000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 4.45 | 0.00 | 0.00 | 0.00 | - | 300 | 3,060 | 1.56% |
| CVX240920C00170000 | 2024-04-25 3:46PM EDT | 2024-09-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 139 | 2,611 | 0.78% |
| CVX241220C00170000 | 2024-04-25 3:35PM EDT | 2024-12-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 1,057 | 0.78% |
| CVX250117C00170000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 10.60 | 0.00 | 0.00 | 0.00 | - | 29 | 3,769 | 0.78% |
| CVX250321C00170000 | 2024-04-25 3:14PM EDT | 2025-03-21 | 12.35 | 0.00 | 0.00 | 0.00 | - | 4 | 183 | 0.78% |
| CVX250620C00170000 | 2024-04-25 12:05PM EDT | 2025-06-20 | 13.92 | 0.00 | 0.00 | 0.00 | - | 35 | 688 | 0.78% |
| CVX251219C00170000 | 2024-04-25 3:14PM EDT | 2025-12-19 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 0.39% |
| CVX260116C00170000 | 2024-04-25 1:58PM EDT | 2026-01-16 | 18.20 | 0.00 | 0.00 | 0.00 | - | 11 | 229 | 0.39% |
| CVX260618C00170000 | 2024-04-23 10:19AM EDT | 2026-06-18 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.39% |
| CVX261218C00170000 | 2024-04-25 2:22PM EDT | 2026-12-18 | 22.65 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00170000 | 2024-04-25 3:28PM EDT | 2024-04-26 | 4.73 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| CVX240503P00170000 | 2024-04-25 3:45PM EDT | 2024-05-03 | 5.43 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| CVX240510P00170000 | 2024-04-18 11:04AM EDT | 2024-05-10 | 12.50 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 0.00% |
| CVX240517P00170000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 7.48 | 0.00 | 0.00 | 0.00 | - | 9 | 225 | 0.00% |
| CVX240524P00170000 | 2024-04-25 10:28AM EDT | 2024-05-24 | 9.06 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| CVX240621P00170000 | 2024-04-25 3:41PM EDT | 2024-06-21 | 8.30 | 0.00 | 0.00 | 0.00 | - | 12 | 947 | 0.00% |
| CVX240719P00170000 | 2024-04-25 1:54PM EDT | 2024-07-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| CVX240920P00170000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| CVX241220P00170000 | 2024-04-12 10:40AM EDT | 2024-12-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 0.00% |
| CVX250117P00170000 | 2024-04-25 3:36PM EDT | 2025-01-17 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 0.00% |
| CVX250321P00170000 | 2024-03-25 1:11PM EDT | 2025-03-21 | 19.75 | 16.00 | 16.25 | 0.00 | - | 5 | 5 | 21.70% |
| CVX250620P00170000 | 2024-04-17 11:23AM EDT | 2025-06-20 | 21.65 | 0.00 | 0.00 | 0.00 | - | 53 | 125 | 0.00% |
| CVX251219P00170000 | 2024-04-19 10:32AM EDT | 2025-12-19 | 22.50 | 0.00 | 0.00 | 0.00 | - | 6 | 140 | 0.00% |
| CVX260116P00170000 | 2024-04-11 10:39AM EDT | 2026-01-16 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.