Chevron Corporation (CVX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:130.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00130000 | 2024-03-15 1:51PM EDT | 2024-04-26 | 25.86 | 27.20 | 31.00 | 0.00 | - | - | 0 | 113.97% |
| CVX240517C00130000 | 2024-03-07 12:06PM EDT | 2024-05-17 | 22.20 | 30.25 | 34.10 | 0.00 | - | 1 | 180 | 71.66% |
| CVX240621C00130000 | 2024-04-17 3:22PM EDT | 2024-06-21 | 27.46 | 28.85 | 32.25 | 0.00 | - | 10 | 423 | 48.29% |
| CVX240719C00130000 | 2024-04-19 12:42PM EDT | 2024-07-19 | 30.80 | 29.10 | 32.40 | +3.00 | +10.79% | 24 | 16 | 41.07% |
| CVX240920C00130000 | 2024-04-16 2:40PM EDT | 2024-09-20 | 27.15 | 30.05 | 32.15 | 0.00 | - | 189 | 199 | 30.41% |
| CVX241220C00130000 | 2024-04-19 2:52PM EDT | 2024-12-20 | 33.10 | 32.70 | 33.50 | +2.31 | +7.50% | 1 | 41 | 28.69% |
| CVX250117C00130000 | 2024-04-19 12:27PM EDT | 2025-01-17 | 33.35 | 32.30 | 33.90 | +1.60 | +5.04% | 4 | 326 | 28.35% |
| CVX250321C00130000 | 2024-03-28 10:07AM EDT | 2025-03-21 | 31.66 | 32.50 | 35.45 | 0.00 | - | 1 | 1 | 29.42% |
| CVX250620C00130000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 35.71 | 34.05 | 37.35 | +4.41 | +14.09% | 3 | 202 | 30.00% |
| CVX251219C00130000 | 2024-03-08 4:31PM EDT | 2025-12-19 | 29.35 | 37.75 | 39.50 | 0.00 | - | 2 | 20 | 28.63% |
| CVX260116C00130000 | 2024-04-19 2:39PM EDT | 2026-01-16 | 37.93 | 36.30 | 38.55 | +1.73 | +4.78% | 3 | 385 | 26.49% |
| CVX260618C00130000 | 2024-02-23 2:56PM EDT | 2026-06-18 | 35.07 | 33.25 | 35.45 | 0.00 | - | 2 | 2 | 19.17% |
| CVX261218C00130000 | 2024-04-01 12:27PM EDT | 2026-12-18 | 39.00 | 39.35 | 42.50 | 0.00 | - | 10 | 10 | 26.37% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00130000 | 2024-04-08 10:20AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 9 | 71.09% |
| CVX240503P00130000 | 2024-04-16 11:17AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.18 | 0.00 | - | 10 | 12 | 50.39% |
| CVX240517P00130000 | 2024-04-19 1:04PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 1 | 678 | 33.59% |
| CVX240524P00130000 | 2024-04-18 2:18PM EDT | 2024-05-24 | 0.09 | 0.05 | 0.09 | 0.00 | - | 2 | 3 | 31.84% |
| CVX240621P00130000 | 2024-04-19 2:30PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.27 | -0.05 | -16.67% | 41 | 2,923 | 28.42% |
| CVX240719P00130000 | 2024-04-19 1:14PM EDT | 2024-07-19 | 0.38 | 0.39 | 0.43 | -0.10 | -20.83% | 5 | 294 | 25.93% |
| CVX240920P00130000 | 2024-04-19 12:54PM EDT | 2024-09-20 | 1.17 | 1.18 | 1.23 | -0.25 | -17.61% | 8 | 1,488 | 25.70% |
| CVX241220P00130000 | 2024-04-16 3:03PM EDT | 2024-12-20 | 2.89 | 2.46 | 2.63 | 0.00 | - | 107 | 545 | 25.85% |
| CVX250117P00130000 | 2024-04-19 2:11PM EDT | 2025-01-17 | 2.83 | 2.79 | 2.88 | -0.37 | -11.56% | 18 | 4,215 | 25.29% |
| CVX250321P00130000 | 2024-04-18 12:09PM EDT | 2025-03-21 | 4.10 | 3.65 | 3.75 | 0.00 | - | 33 | 792 | 25.18% |
| CVX250620P00130000 | 2024-04-19 1:11PM EDT | 2025-06-20 | 4.95 | 4.85 | 5.10 | -0.35 | -6.60% | 35 | 1,035 | 25.37% |
| CVX251219P00130000 | 2024-04-04 9:50AM EDT | 2025-12-19 | 7.11 | 6.95 | 7.40 | +0.49 | +7.40% | 1 | 250 | 25.23% |
| CVX260116P00130000 | 2024-04-18 12:58PM EDT | 2026-01-16 | 8.00 | 7.20 | 7.45 | 0.00 | - | 93 | 1,636 | 24.75% |
| CVX260618P00130000 | 2024-04-05 10:08AM EDT | 2026-06-18 | 8.47 | 6.70 | 9.15 | 0.00 | - | 15 | 15 | 24.67% |
| CVX261218P00130000 | 2024-04-19 12:07PM EDT | 2026-12-18 | 10.15 | 10.00 | 10.75 | +0.30 | +3.05% | 1 | 21 | 24.25% |
© 2024 Yahoo. All rights reserved.