Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00175000 | 2024-04-23 3:16PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 175 | 334 | 25.00% |
| CVX240503C00175000 | 2024-04-23 3:00PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 183 | 12.50% |
| CVX240510C00175000 | 2024-04-23 3:07PM EDT | 2024-05-10 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 211 | 6.25% |
| CVX240517C00175000 | 2024-04-23 3:35PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 203 | 2,339 | 6.25% |
| CVX240524C00175000 | 2024-04-23 2:53PM EDT | 2024-05-24 | 0.57 | 0.00 | 0.00 | 0.00 | - | 207 | 429 | 6.25% |
| CVX240531C00175000 | 2024-04-23 2:06PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| CVX240621C00175000 | 2024-04-23 3:49PM EDT | 2024-06-21 | 1.26 | 0.00 | 0.00 | 0.00 | - | 159 | 12,468 | 3.13% |
| CVX240719C00175000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 302 | 1,691 | 3.13% |
| CVX240920C00175000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 45 | 4,202 | 3.13% |
| CVX241220C00175000 | 2024-04-23 3:12PM EDT | 2024-12-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 11 | 354 | 1.56% |
| CVX250117C00175000 | 2024-04-23 3:02PM EDT | 2025-01-17 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 3,807 | 1.56% |
| CVX250321C00175000 | 2024-04-19 3:25PM EDT | 2025-03-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 197 | 1.56% |
| CVX250620C00175000 | 2024-04-18 2:08PM EDT | 2025-06-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 1.56% |
| CVX251219C00175000 | 2024-04-23 3:22PM EDT | 2025-12-19 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 1.56% |
| CVX260116C00175000 | 2024-04-22 1:46PM EDT | 2026-01-16 | 14.90 | 0.00 | 0.00 | 0.00 | - | 10 | 1,210 | 1.56% |
| CVX260618C00175000 | 2024-04-18 11:15AM EDT | 2026-06-18 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| CVX261218C00175000 | 2024-04-19 9:48AM EDT | 2026-12-18 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00175000 | 2024-04-09 1:27PM EDT | 2024-04-26 | 13.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240510P00175000 | 2024-04-01 2:55PM EDT | 2024-05-10 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240517P00175000 | 2024-04-19 3:03PM EDT | 2024-05-17 | 15.90 | 0.00 | 0.00 | 0.00 | - | 59 | 67 | 0.00% |
| CVX240524P00175000 | 2024-04-10 1:17PM EDT | 2024-05-24 | 15.05 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| CVX240621P00175000 | 2024-04-22 3:57PM EDT | 2024-06-21 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 264 | 0.00% |
| CVX240719P00175000 | 2024-04-02 11:30AM EDT | 2024-07-19 | 17.16 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,004 | 0.00% |
| CVX240920P00175000 | 2024-04-22 12:11PM EDT | 2024-09-20 | 17.17 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| CVX241220P00175000 | 2024-04-01 11:21AM EDT | 2024-12-20 | 20.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| CVX250117P00175000 | 2024-04-23 9:46AM EDT | 2025-01-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | 7 | 672 | 0.00% |
| CVX250321P00175000 | 2024-04-16 11:58AM EDT | 2025-03-21 | 23.75 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| CVX250620P00175000 | 2024-04-10 1:21PM EDT | 2025-06-20 | 21.75 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 0.00% |
| CVX251219P00175000 | 2023-11-02 10:12AM EDT | 2025-12-19 | 36.60 | 35.10 | 38.85 | 0.00 | - | 3 | 41 | 37.77% |
| CVX260116P00175000 | 2024-02-26 11:03AM EDT | 2026-01-16 | 28.20 | 27.70 | 28.25 | 0.00 | - | 9 | 112 | 24.52% |
© 2024 Yahoo. All rights reserved.