Chevron Corporation (CVX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Strike:115.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00115000 | 2024-03-07 1:04PM EDT | 2024-05-17 | 36.40 | 45.25 | 48.85 | 0.00 | - | 1 | 8 | 56.45% |
| CVX240621C00115000 | 2024-03-01 11:13AM EDT | 2024-06-21 | 38.75 | 42.50 | 45.10 | 0.00 | - | 1 | 1,516 | 0.00% |
| CVX240719C00115000 | 2024-02-26 3:19PM EDT | 2024-07-19 | 41.04 | 40.10 | 43.60 | 0.00 | - | 6 | 4 | 0.00% |
| CVX240920C00115000 | 2024-04-24 10:47AM EDT | 2024-09-20 | 48.58 | 48.80 | 50.20 | 0.00 | - | 2 | 19 | 40.45% |
| CVX241220C00115000 | 2024-02-14 1:09PM EDT | 2024-12-20 | 37.05 | 40.85 | 44.60 | 0.00 | - | 2 | 2 | 0.00% |
| CVX250117C00115000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 46.58 | 49.35 | 50.90 | 0.00 | - | 3 | 89 | 33.64% |
| CVX250321C00115000 | 2024-03-28 1:45PM EDT | 2025-03-21 | 44.86 | 50.00 | 51.65 | 0.00 | - | 1 | 0 | 33.15% |
| CVX250620C00115000 | 2024-03-28 2:51PM EDT | 2025-06-20 | 45.70 | 50.60 | 51.60 | 0.00 | - | 1 | 267 | 29.19% |
| CVX251219C00115000 | 2024-03-04 3:15PM EDT | 2025-12-19 | 39.57 | 48.60 | 49.95 | 0.00 | - | 1 | 39 | 19.09% |
| CVX260116C00115000 | 2024-04-24 11:54AM EDT | 2026-01-16 | 51.25 | 51.30 | 52.75 | 0.00 | - | 5 | 306 | 26.70% |
| CVX260618C00115000 | 2024-02-12 3:18PM EDT | 2026-06-18 | 42.02 | 42.85 | 45.85 | 0.00 | - | - | 8 | 0.00% |
| CVX261218C00115000 | 2024-03-28 1:12PM EDT | 2026-12-18 | 47.65 | 53.05 | 54.50 | 0.00 | - | 15 | 17 | 24.67% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00115000 | 2024-03-20 2:27PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 1 | 212.11% |
| CVX240517P00115000 | 2024-04-08 3:43PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,027 | 49.22% |
| CVX240621P00115000 | 2024-04-25 9:31AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 300 | 21,095 | 36.52% |
| CVX240719P00115000 | 2024-04-02 1:47PM EDT | 2024-07-19 | 0.09 | 0.05 | 0.23 | 0.00 | - | 1 | 45 | 37.11% |
| CVX240920P00115000 | 2024-04-22 2:17PM EDT | 2024-09-20 | 0.30 | 0.23 | 0.27 | 0.00 | - | 1 | 666 | 28.96% |
| CVX241220P00115000 | 2024-04-23 3:55PM EDT | 2024-12-20 | 0.79 | 0.71 | 0.78 | 0.00 | - | 6 | 291 | 27.88% |
| CVX250117P00115000 | 2024-04-23 1:28PM EDT | 2025-01-17 | 0.98 | 0.87 | 0.93 | 0.00 | - | 11 | 6,227 | 27.44% |
| CVX250321P00115000 | 2024-04-17 3:57PM EDT | 2025-03-21 | 2.01 | 1.32 | 1.38 | 0.00 | - | 4 | 4 | 27.12% |
| CVX250620P00115000 | 2024-04-22 3:08PM EDT | 2025-06-20 | 2.30 | 2.11 | 2.18 | 0.00 | - | 10 | 772 | 27.16% |
| CVX251219P00115000 | 2024-04-22 9:45AM EDT | 2025-12-19 | 4.34 | 3.45 | 3.65 | 0.00 | - | 1 | 22 | 26.65% |
| CVX260116P00115000 | 2024-04-19 2:25PM EDT | 2026-01-16 | 4.25 | 3.65 | 3.80 | 0.00 | - | 98 | 226 | 26.41% |
| CVX261218P00115000 | 2024-04-19 3:55PM EDT | 2026-12-18 | 6.84 | 6.05 | 6.50 | 0.00 | - | 1 | 3 | 26.06% |
© 2024 Yahoo. All rights reserved.