Chevron Corporation (CVX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Strike:160.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00160000 | 2024-04-25 1:03PM EDT | 2024-04-26 | 4.70 | 4.70 | 4.85 | +0.55 | +13.25% | 211 | 2,263 | 41.21% |
| CVX240503C00160000 | 2024-04-25 12:55PM EDT | 2024-05-03 | 5.60 | 5.50 | 5.65 | +0.45 | +8.74% | 84 | 1,527 | 29.54% |
| CVX240510C00160000 | 2024-04-25 12:28PM EDT | 2024-05-10 | 6.40 | 6.05 | 6.20 | +0.95 | +17.43% | 24 | 214 | 26.81% |
| CVX240517C00160000 | 2024-04-25 1:04PM EDT | 2024-05-17 | 6.40 | 6.35 | 6.45 | +0.40 | +6.67% | 375 | 13,527 | 24.07% |
| CVX240524C00160000 | 2024-04-25 12:33PM EDT | 2024-05-24 | 6.91 | 6.50 | 6.65 | +0.89 | +14.78% | 20 | 157 | 22.27% |
| CVX240531C00160000 | 2024-04-25 12:30PM EDT | 2024-05-31 | 7.10 | 6.70 | 6.85 | +0.85 | +13.60% | 74 | 158 | 21.10% |
| CVX240621C00160000 | 2024-04-25 12:57PM EDT | 2024-06-21 | 7.71 | 7.60 | 7.75 | +0.41 | +5.62% | 106 | 5,384 | 20.58% |
| CVX240719C00160000 | 2024-04-25 12:58PM EDT | 2024-07-19 | 9.15 | 9.00 | 9.15 | +0.45 | +5.17% | 51 | 7,241 | 21.55% |
| CVX240920C00160000 | 2024-04-25 12:56PM EDT | 2024-09-20 | 11.49 | 11.30 | 11.50 | +0.81 | +7.58% | 13 | 1,311 | 22.21% |
| CVX241220C00160000 | 2024-04-24 3:39PM EDT | 2024-12-20 | 13.75 | 14.30 | 14.45 | 0.00 | - | 20 | 874 | 23.21% |
| CVX250117C00160000 | 2024-04-24 12:17PM EDT | 2025-01-17 | 15.10 | 15.15 | 15.40 | +0.60 | +4.14% | 1 | 3,035 | 23.70% |
| CVX250321C00160000 | 2024-04-22 1:49PM EDT | 2025-03-21 | 15.75 | 16.70 | 16.95 | 0.00 | - | 1 | 20 | 23.87% |
| CVX250620C00160000 | 2024-04-25 11:24AM EDT | 2025-06-20 | 18.65 | 18.75 | 19.25 | +0.70 | +3.90% | 8 | 411 | 24.49% |
| CVX251219C00160000 | 2024-04-22 1:48PM EDT | 2025-12-19 | 20.95 | 21.80 | 22.60 | 0.00 | - | 10 | 210 | 24.56% |
| CVX260116C00160000 | 2024-04-24 10:39AM EDT | 2026-01-16 | 22.00 | 22.45 | 23.20 | 0.00 | - | 5 | 285 | 24.72% |
| CVX260618C00160000 | 2024-04-23 9:37AM EDT | 2026-06-18 | 22.84 | 24.65 | 25.10 | 0.00 | - | 1 | 5 | 24.22% |
| CVX261218C00160000 | 2024-04-16 9:37AM EDT | 2026-12-18 | 22.63 | 26.05 | 27.35 | 0.00 | - | 1 | 107 | 23.98% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00160000 | 2024-04-25 1:04PM EDT | 2024-04-26 | 0.31 | 0.29 | 0.31 | -0.20 | -39.22% | 1,519 | 2,833 | 34.28% |
| CVX240503P00160000 | 2024-04-25 12:57PM EDT | 2024-05-03 | 0.91 | 0.89 | 0.92 | -0.29 | -24.17% | 188 | 605 | 24.76% |
| CVX240510P00160000 | 2024-04-25 12:53PM EDT | 2024-05-10 | 1.30 | 1.30 | 1.34 | -0.27 | -17.20% | 159 | 452 | 22.34% |
| CVX240517P00160000 | 2024-04-25 1:04PM EDT | 2024-05-17 | 2.15 | 2.12 | 2.17 | -0.49 | -18.56% | 112 | 6,234 | 24.41% |
| CVX240524P00160000 | 2024-04-25 1:01PM EDT | 2024-05-24 | 2.50 | 2.46 | 2.52 | -0.55 | -18.03% | 65 | 228 | 23.44% |
| CVX240531P00160000 | 2024-04-25 10:42AM EDT | 2024-05-31 | 3.20 | 2.69 | 2.76 | -0.20 | -5.88% | 8 | 27 | 22.36% |
| CVX240621P00160000 | 2024-04-25 12:50PM EDT | 2024-06-21 | 3.50 | 3.45 | 3.50 | -0.35 | -9.09% | 141 | 3,532 | 20.91% |
| CVX240719P00160000 | 2024-04-25 12:39PM EDT | 2024-07-19 | 4.20 | 4.25 | 4.35 | -0.75 | -15.15% | 74 | 1,161 | 20.01% |
| CVX240920P00160000 | 2024-04-25 11:36AM EDT | 2024-09-20 | 6.55 | 6.55 | 6.65 | -0.50 | -7.09% | 77 | 1,621 | 20.94% |
| CVX241220P00160000 | 2024-04-23 3:12PM EDT | 2024-12-20 | 9.80 | 8.85 | 9.00 | 0.00 | - | 38 | 493 | 21.06% |
| CVX250117P00160000 | 2024-04-25 11:16AM EDT | 2025-01-17 | 9.86 | 9.45 | 9.60 | +0.06 | +0.61% | 10 | 3,792 | 21.03% |
| CVX250321P00160000 | 2024-04-22 12:20PM EDT | 2025-03-21 | 12.45 | 10.85 | 11.00 | 0.00 | - | 1 | 46 | 21.23% |
| CVX250620P00160000 | 2024-04-25 12:38PM EDT | 2025-06-20 | 12.53 | 12.55 | 12.75 | -1.02 | -7.53% | 1 | 1,293 | 21.36% |
| CVX251219P00160000 | 2024-04-23 11:40AM EDT | 2025-12-19 | 16.56 | 15.25 | 15.65 | 0.00 | - | 60 | 90 | 21.39% |
| CVX260116P00160000 | 2024-04-08 1:55PM EDT | 2026-01-16 | 16.00 | 15.50 | 15.95 | -0.85 | -5.04% | 25 | 340 | 21.27% |
| CVX260618P00160000 | 2024-04-17 3:43PM EDT | 2026-06-18 | 21.00 | 17.25 | 17.75 | 0.00 | - | 2 | 1 | 21.02% |
| CVX261218P00160000 | 2024-04-24 1:26PM EDT | 2026-12-18 | 20.25 | 19.20 | 19.85 | 0.00 | - | 101 | 62 | 20.96% |
© 2024 Yahoo. All rights reserved.