Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:40PM 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 | 28.20 | 31.65 | 0.00 | - | 11 | 134 | 175.00% |
| 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 | 30.20 | 31.10 | 0.00 | - | 10 | 423 | 39.73% |
| CVX240719C00130000 | 2024-04-19 12:42PM EDT | 2024-07-19 | 30.80 | 30.10 | 31.20 | +3.00 | +10.79% | 24 | 16 | 33.88% |
| CVX240920C00130000 | 2024-04-16 2:40PM EDT | 2024-09-20 | 27.15 | 31.50 | 31.85 | 0.00 | - | 189 | 199 | 29.44% |
| CVX241220C00130000 | 2024-04-19 2:52PM EDT | 2024-12-20 | 33.10 | 33.00 | 33.35 | +2.31 | +7.50% | 1 | 41 | 28.50% |
| CVX250117C00130000 | 2024-04-19 12:27PM EDT | 2025-01-17 | 33.35 | 32.75 | 33.70 | +1.60 | +5.04% | 4 | 326 | 28.03% |
| CVX250321C00130000 | 2024-03-28 10:07AM EDT | 2025-03-21 | 31.66 | 33.60 | 35.25 | 0.00 | - | 1 | 1 | 29.14% |
| CVX250620C00130000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 35.71 | 35.20 | 35.95 | +4.41 | +14.09% | 3 | 202 | 27.33% |
| CVX251219C00130000 | 2024-03-08 4:31PM EDT | 2025-12-19 | 29.35 | 37.75 | 39.50 | 0.00 | - | 2 | 20 | 28.76% |
| CVX260116C00130000 | 2024-04-19 2:39PM EDT | 2026-01-16 | 37.93 | 36.55 | 38.45 | +1.73 | +4.78% | 3 | 385 | 26.47% |
| 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 | 39.85 | 40.95 | 0.00 | - | 10 | 10 | 24.57% |
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 | 0.15 | 0.00 | - | 10 | 12 | 52.44% |
| CVX240517P00130000 | 2024-04-19 1:04PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 1 | 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 | 2024-04-19 2:30PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.27 | -0.05 | -16.67% | 41 | 2,923 | 28.13% |
| CVX240719P00130000 | 2024-04-19 1:14PM EDT | 2024-07-19 | 0.38 | 0.38 | 0.42 | -0.10 | -20.83% | 5 | 294 | 25.59% |
| CVX240920P00130000 | 2024-04-19 12:54PM EDT | 2024-09-20 | 1.17 | 1.17 | 1.22 | -0.25 | -17.61% | 8 | 1,488 | 25.49% |
| CVX241220P00130000 | 2024-04-16 3:03PM EDT | 2024-12-20 | 2.89 | 2.46 | 2.51 | 0.00 | - | 107 | 545 | 25.32% |
| CVX250117P00130000 | 2024-04-19 2:11PM EDT | 2025-01-17 | 2.81 | 2.77 | 2.84 | -0.39 | -12.19% | 8 | 4,215 | 25.06% |
| CVX250321P00130000 | 2024-04-18 12:09PM EDT | 2025-03-21 | 4.10 | 3.65 | 3.80 | 0.00 | - | 33 | 792 | 25.23% |
| CVX250620P00130000 | 2024-04-19 1:11PM EDT | 2025-06-20 | 4.95 | 4.90 | 5.05 | -0.35 | -6.60% | 35 | 1,035 | 25.18% |
| CVX251219P00130000 | 2024-04-04 9:50AM EDT | 2025-12-19 | 7.11 | 6.95 | 7.25 | +0.49 | +7.40% | 1 | 250 | 24.92% |
| CVX260116P00130000 | 2024-04-18 12:58PM EDT | 2026-01-16 | 8.00 | 7.20 | 7.45 | 0.00 | - | 93 | 1,636 | 24.69% |
| CVX260618P00130000 | 2024-04-05 10:08AM EDT | 2026-06-18 | 8.47 | 8.50 | 9.10 | 0.00 | - | 15 | 15 | 24.55% |
| CVX261218P00130000 | 2024-04-19 12:07PM EDT | 2026-12-18 | 10.15 | 10.10 | 10.90 | +0.30 | +3.05% | 1 | 21 | 24.39% |
© 2024 Yahoo. All rights reserved.