Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:160.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419C00160000 | 2024-04-19 12:39PM EDT | 2024-04-19 | 0.32 | 0.29 | 0.33 | +0.22 | +220.00% | 5,081 | 11,455 | 0.00% |
| CVX240426C00160000 | 2024-04-19 12:37PM EDT | 2024-04-26 | 2.44 | 2.45 | 2.51 | +0.94 | +62.67% | 858 | 1,994 | 23.90% |
| CVX240503C00160000 | 2024-04-19 12:22PM EDT | 2024-05-03 | 3.27 | 3.20 | 3.30 | +1.09 | +50.00% | 95 | 1,351 | 23.56% |
| CVX240510C00160000 | 2024-04-19 12:07PM EDT | 2024-05-10 | 4.00 | 3.80 | 3.90 | +1.15 | +40.35% | 35 | 124 | 23.29% |
| CVX240517C00160000 | 2024-04-19 12:36PM EDT | 2024-05-17 | 4.16 | 4.10 | 4.20 | +1.15 | +38.21% | 660 | 12,691 | 21.95% |
| CVX240524C00160000 | 2024-04-19 11:18AM EDT | 2024-05-24 | 4.44 | 4.35 | 4.50 | +1.29 | +40.95% | 64 | 154 | 21.19% |
| CVX240531C00160000 | 2024-04-19 12:34PM EDT | 2024-05-31 | 4.70 | 4.60 | 4.70 | +1.40 | +42.42% | 56 | 60 | 20.31% |
| CVX240621C00160000 | 2024-04-19 12:30PM EDT | 2024-06-21 | 5.55 | 5.65 | 5.75 | +0.95 | +20.65% | 182 | 5,486 | 20.57% |
| CVX240719C00160000 | 2024-04-19 12:34PM EDT | 2024-07-19 | 7.00 | 7.05 | 7.15 | +1.15 | +19.66% | 100 | 7,203 | 21.53% |
| CVX240920C00160000 | 2024-04-19 11:50AM EDT | 2024-09-20 | 9.50 | 9.35 | 9.45 | +1.20 | +14.46% | 10 | 1,307 | 22.11% |
| CVX241220C00160000 | 2024-04-19 12:36PM EDT | 2024-12-20 | 12.30 | 12.30 | 12.45 | +1.40 | +12.84% | 12 | 856 | 23.29% |
| CVX250117C00160000 | 2024-04-19 12:38PM EDT | 2025-01-17 | 13.23 | 13.15 | 13.35 | +1.38 | +11.65% | 3 | 3,030 | 23.70% |
| CVX250321C00160000 | 2024-04-19 10:30AM EDT | 2025-03-21 | 15.20 | 14.65 | 14.90 | +2.00 | +15.15% | 2 | 19 | 23.91% |
| CVX250620C00160000 | 2024-04-18 3:33PM EDT | 2025-06-20 | 15.25 | 16.10 | 17.55 | 0.00 | - | 67 | 340 | 25.07% |
| CVX251219C00160000 | 2024-04-16 10:19AM EDT | 2025-12-19 | 18.05 | 19.75 | 20.60 | 0.00 | - | 11 | 200 | 24.73% |
| CVX260116C00160000 | 2024-04-18 10:43AM EDT | 2026-01-16 | 20.60 | 20.25 | 21.00 | +1.50 | +7.85% | 1 | 283 | 24.66% |
| CVX260618C00160000 | 2024-04-05 11:50AM EDT | 2026-06-18 | 22.88 | 22.00 | 22.95 | 0.00 | - | 1 | 4 | 24.24% |
| CVX261218C00160000 | 2024-04-16 9:37AM EDT | 2026-12-18 | 22.63 | 24.15 | 25.95 | 0.00 | - | 1 | 107 | 24.77% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419P00160000 | 2024-04-19 12:35PM EDT | 2024-04-19 | 0.32 | 0.32 | 0.37 | -2.25 | -87.55% | 1,211 | 2,706 | 17.29% |
| CVX240426P00160000 | 2024-04-19 12:32PM EDT | 2024-04-26 | 2.41 | 2.35 | 2.38 | -1.44 | -37.40% | 210 | 1,326 | 27.61% |
| CVX240503P00160000 | 2024-04-19 12:24PM EDT | 2024-05-03 | 3.00 | 2.96 | 3.05 | -1.20 | -28.57% | 49 | 203 | 25.34% |
| CVX240510P00160000 | 2024-04-19 11:31AM EDT | 2024-05-10 | 3.40 | 3.40 | 3.45 | -1.30 | -27.66% | 8 | 308 | 23.49% |
| CVX240517P00160000 | 2024-04-19 12:35PM EDT | 2024-05-17 | 4.50 | 4.50 | 4.60 | -1.53 | -25.37% | 320 | 5,844 | 26.84% |
| CVX240524P00160000 | 2024-04-19 11:25AM EDT | 2024-05-24 | 4.77 | 4.85 | 4.95 | -1.48 | -23.68% | 2 | 203 | 25.84% |
| CVX240531P00160000 | 2024-04-18 9:54AM EDT | 2024-05-31 | 6.78 | 5.10 | 5.20 | 0.00 | - | 1 | 18 | 24.79% |
| CVX240621P00160000 | 2024-04-19 10:46AM EDT | 2024-06-21 | 5.60 | 5.95 | 6.00 | -1.88 | -25.13% | 34 | 3,333 | 23.32% |
| CVX240719P00160000 | 2024-04-19 12:11PM EDT | 2024-07-19 | 6.65 | 6.70 | 6.80 | -1.40 | -17.39% | 87 | 966 | 21.94% |
| CVX240920P00160000 | 2024-04-19 12:25PM EDT | 2024-09-20 | 9.06 | 8.95 | 9.10 | -1.19 | -11.61% | 15 | 1,502 | 22.44% |
| CVX241220P00160000 | 2024-04-19 12:36PM EDT | 2024-12-20 | 11.45 | 11.30 | 11.45 | -1.15 | -9.13% | 1 | 471 | 22.32% |
| CVX250117P00160000 | 2024-04-19 12:02PM EDT | 2025-01-17 | 11.75 | 11.85 | 11.95 | -1.15 | -8.91% | 67 | 3,588 | 22.05% |
| CVX250321P00160000 | 2024-04-19 11:21AM EDT | 2025-03-21 | 13.20 | 13.15 | 13.35 | +1.10 | +9.09% | 1 | 44 | 22.18% |
| CVX250620P00160000 | 2024-04-11 12:01PM EDT | 2025-06-20 | 14.27 | 14.80 | 15.00 | 0.00 | - | 10 | 647 | 22.08% |
| CVX251219P00160000 | 2024-04-15 10:02AM EDT | 2025-12-19 | 17.50 | 17.35 | 17.80 | 0.00 | - | 1 | 60 | 21.92% |
| CVX260116P00160000 | 2024-04-08 1:55PM EDT | 2026-01-16 | 16.85 | 17.75 | 18.05 | 0.00 | - | 25 | 340 | 21.73% |
| CVX260618P00160000 | 2024-04-17 3:43PM EDT | 2026-06-18 | 21.00 | 19.40 | 19.90 | 0.00 | - | 2 | 1 | 21.51% |
| CVX261218P00160000 | 2024-04-18 10:34AM EDT | 2026-12-18 | 22.30 | 21.35 | 21.85 | 0.00 | - | 3 | 161 | 21.28% |
© 2024 Yahoo. All rights reserved.