Chevron Corporation (CVX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-Market:
Strike:165.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00165000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1,075 | 3,667 | 3.13% |
| CVX240503C00165000 | 2024-04-24 3:55PM EDT | 2024-05-03 | 2.14 | 0.00 | 0.00 | 0.00 | - | 416 | 731 | 1.56% |
| CVX240510C00165000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 2.80 | 0.00 | 0.00 | 0.00 | - | 95 | 331 | 1.56% |
| CVX240517C00165000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 498 | 12,965 | 0.78% |
| CVX240524C00165000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 3.35 | 0.00 | 0.00 | 0.00 | - | 33 | 133 | 0.78% |
| CVX240531C00165000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 3.60 | 0.00 | 0.00 | 0.00 | - | 51 | 248 | 0.78% |
| CVX240621C00165000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 608 | 17,071 | 0.78% |
| CVX240719C00165000 | 2024-04-24 3:08PM EDT | 2024-07-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 63 | 2,171 | 0.39% |
| CVX240920C00165000 | 2024-04-24 1:40PM EDT | 2024-09-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 299 | 1,838 | 0.39% |
| CVX241220C00165000 | 2024-04-24 3:53PM EDT | 2024-12-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 13 | 1,672 | 0.39% |
| CVX250117C00165000 | 2024-04-24 3:09PM EDT | 2025-01-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 40 | 9,460 | 0.39% |
| CVX250321C00165000 | 2024-04-19 3:40PM EDT | 2025-03-21 | 12.34 | 0.00 | 0.00 | 0.00 | - | 8 | 138 | 0.20% |
| CVX250620C00165000 | 2024-04-24 3:22PM EDT | 2025-06-20 | 15.67 | 0.00 | 0.00 | 0.00 | - | 12 | 790 | 0.20% |
| CVX251219C00165000 | 2024-04-12 2:40PM EDT | 2025-12-19 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.20% |
| CVX260116C00165000 | 2024-04-19 10:10AM EDT | 2026-01-16 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 0.20% |
| CVX260618C00165000 | 2024-04-23 9:37AM EDT | 2026-06-18 | 20.44 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.20% |
| CVX261218C00165000 | 2024-04-16 3:20PM EDT | 2026-12-18 | 20.38 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 0.20% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00165000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 2.45 | 0.00 | 0.00 | 0.00 | - | 24 | 82 | 0.00% |
| CVX240503P00165000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 3.19 | 0.00 | 0.00 | 0.00 | - | 266 | 302 | 0.00% |
| CVX240510P00165000 | 2024-04-24 2:00PM EDT | 2024-05-10 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 72 | 0.00% |
| CVX240517P00165000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 274 | 794 | 0.00% |
| CVX240524P00165000 | 2024-04-16 3:37PM EDT | 2024-05-24 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| CVX240531P00165000 | 2024-04-24 2:50PM EDT | 2024-05-31 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| CVX240621P00165000 | 2024-04-24 3:26PM EDT | 2024-06-21 | 6.45 | 0.00 | 0.00 | 0.00 | - | 82 | 1,087 | 0.00% |
| CVX240719P00165000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 310 | 480 | 0.00% |
| CVX240920P00165000 | 2024-04-24 3:58PM EDT | 2024-09-20 | 9.15 | 0.00 | 0.00 | 0.00 | - | 352 | 435 | 0.00% |
| CVX241220P00165000 | 2024-04-23 10:12AM EDT | 2024-12-20 | 12.90 | 0.00 | 0.00 | 0.00 | - | 8 | 141 | 0.00% |
| CVX250117P00165000 | 2024-04-24 2:26PM EDT | 2025-01-17 | 12.50 | 0.00 | 0.00 | 0.00 | - | 133 | 1,041 | 0.00% |
| CVX250321P00165000 | 2024-04-24 3:43PM EDT | 2025-03-21 | 13.64 | 0.00 | 0.00 | 0.00 | - | 8 | 584 | 0.00% |
| CVX250620P00165000 | 2024-04-24 1:43PM EDT | 2025-06-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| CVX251219P00165000 | 2024-03-19 2:39PM EDT | 2025-12-19 | 21.15 | 21.00 | 21.50 | 0.00 | - | 2 | 41 | 24.77% |
| CVX260116P00165000 | 2024-04-19 12:06PM EDT | 2026-01-16 | 20.15 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| CVX260618P00165000 | 2024-02-02 12:57PM EDT | 2026-06-18 | 27.75 | 25.35 | 27.60 | 0.00 | - | 1 | 1 | 28.19% |
| CVX261218P00165000 | 2024-04-04 3:10PM EDT | 2026-12-18 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.