Chevron Corporation (CVX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:135.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00135000 | 2024-04-19 3:26PM EDT | 2024-05-17 | 25.50 | 23.55 | 27.60 | +1.44 | +5.99% | 2 | 266 | 66.48% |
| CVX240531C00135000 | 2024-04-19 3:10PM EDT | 2024-05-31 | 25.50 | 23.35 | 27.70 | +0.50 | +2.00% | 1 | 5 | 55.04% |
| CVX240621C00135000 | 2024-04-17 12:27PM EDT | 2024-06-21 | 25.93 | 24.05 | 26.25 | +4.06 | +18.56% | 1 | 268 | 34.77% |
| CVX240719C00135000 | 2024-04-10 2:53PM EDT | 2024-07-19 | 28.53 | 24.40 | 26.50 | 0.00 | - | 1 | 23 | 30.57% |
| CVX240920C00135000 | 2024-04-05 10:32AM EDT | 2024-09-20 | 28.25 | 26.60 | 27.45 | 0.00 | - | 3 | 171 | 27.72% |
| CVX241220C00135000 | 2024-04-01 3:17PM EDT | 2024-12-20 | 28.50 | 28.30 | 29.20 | 0.00 | - | 2 | 12 | 27.21% |
| CVX250117C00135000 | 2024-04-19 11:41AM EDT | 2025-01-17 | 29.43 | 28.40 | 29.85 | +2.78 | +10.43% | 9 | 309 | 27.47% |
| CVX250321C00135000 | 2024-03-21 11:30AM EDT | 2025-03-21 | 26.45 | 30.25 | 30.85 | 0.00 | - | - | 8 | 27.02% |
| CVX250620C00135000 | 2024-04-16 2:42PM EDT | 2025-06-20 | 28.90 | 31.70 | 32.30 | 0.00 | - | 10 | 90 | 26.76% |
| CVX251219C00135000 | 2024-03-27 2:42PM EDT | 2025-12-19 | 30.60 | 31.50 | 34.75 | 0.00 | - | 1 | 34 | 26.20% |
| CVX260116C00135000 | 2024-04-15 2:04PM EDT | 2026-01-16 | 33.00 | 32.65 | 35.95 | 0.00 | - | 2 | 83 | 27.39% |
| CVX261218C00135000 | 2024-04-05 2:28PM EDT | 2026-12-18 | 37.42 | 36.05 | 40.00 | 0.00 | - | 186 | 189 | 26.88% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00135000 | 2024-04-12 3:16PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.18 | 0.00 | - | 120 | 182 | 59.77% |
| CVX240503P00135000 | 2024-04-19 1:17PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.20 | 0.00 | - | 10 | 112 | 48.29% |
| CVX240510P00135000 | 2024-04-19 3:15PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 53 | 1 | 32.62% |
| CVX240517P00135000 | 2024-04-19 2:00PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 3 | 978 | 30.86% |
| CVX240621P00135000 | 2024-04-19 2:32PM EDT | 2024-06-21 | 0.42 | 0.42 | 0.47 | -0.10 | -19.23% | 30 | 14,561 | 27.05% |
| CVX240719P00135000 | 2024-04-18 2:58PM EDT | 2024-07-19 | 0.87 | 0.66 | 0.75 | 0.00 | - | 4 | 2,339 | 25.16% |
| CVX240920P00135000 | 2024-04-19 10:31AM EDT | 2024-09-20 | 1.68 | 1.71 | 1.78 | -0.42 | -20.00% | 1 | 5,167 | 24.84% |
| CVX241220P00135000 | 2024-04-18 3:44PM EDT | 2024-12-20 | 3.75 | 3.25 | 3.35 | 0.00 | - | 26 | 300 | 24.79% |
| CVX250117P00135000 | 2024-04-19 3:58PM EDT | 2025-01-17 | 3.65 | 3.60 | 3.75 | -0.45 | -10.98% | 17 | 4,594 | 24.59% |
| CVX250321P00135000 | 2024-04-19 11:00AM EDT | 2025-03-21 | 4.65 | 4.60 | 4.75 | -0.70 | -13.08% | 3 | 260 | 24.56% |
| CVX250620P00135000 | 2024-04-19 1:12PM EDT | 2025-06-20 | 6.05 | 5.95 | 6.35 | -0.55 | -8.33% | 92 | 749 | 24.98% |
| CVX251219P00135000 | 2024-04-12 9:50AM EDT | 2025-12-19 | 7.50 | 8.20 | 8.65 | 0.00 | - | 8 | 333 | 24.55% |
| CVX260116P00135000 | 2024-04-12 9:50AM EDT | 2026-01-16 | 7.80 | 8.45 | 8.80 | 0.00 | - | 11 | 226 | 24.23% |
| CVX260618P00135000 | 2024-04-02 12:02PM EDT | 2026-06-18 | 10.00 | 9.85 | 10.85 | 0.00 | - | 2 | 20 | 24.49% |
| CVX261218P00135000 | 2024-04-12 10:39AM EDT | 2026-12-18 | 12.20 | 11.45 | 12.50 | 0.00 | - | 1 | 12 | 24.02% |
© 2024 Yahoo. All rights reserved.