Chevron Corporation (CVX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:185.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419C00185000 | 2024-04-16 3:09PM EDT | 2024-04-19 | 0.73 | 0.00 | 0.01 | 0.00 | - | 4 | 79 | 96.88% |
| CVX240426C00185000 | 2024-04-12 10:52AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.18 | 0.00 | - | 5 | 5 | 53.52% |
| CVX240503C00185000 | 2024-04-12 11:32AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.20 | 0.00 | - | 26 | 27 | 39.84% |
| CVX240510C00185000 | 2024-04-18 10:21AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 16 | 26.56% |
| CVX240517C00185000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 103 | 1,025 | 23.63% |
| CVX240524C00185000 | 2024-04-16 9:33AM EDT | 2024-05-24 | 0.10 | 0.09 | 0.13 | 0.00 | - | 12 | 1 | 23.88% |
| CVX240531C00185000 | 2024-04-16 10:44AM EDT | 2024-05-31 | 0.10 | 0.06 | 0.21 | 0.00 | - | 1 | 6 | 23.73% |
| CVX240621C00185000 | 2024-04-19 12:58PM EDT | 2024-06-21 | 0.38 | 0.33 | 0.37 | +0.13 | +52.00% | 25 | 2,392 | 21.75% |
| CVX240719C00185000 | 2024-04-19 9:44AM EDT | 2024-07-19 | 0.68 | 0.68 | 0.72 | +0.19 | +38.78% | 1 | 744 | 21.16% |
| CVX240920C00185000 | 2024-04-19 2:42PM EDT | 2024-09-20 | 1.80 | 1.71 | 1.81 | +0.41 | +29.50% | 6 | 1,360 | 21.27% |
| CVX241220C00185000 | 2024-04-19 11:44AM EDT | 2024-12-20 | 3.80 | 3.75 | 3.90 | +0.60 | +18.75% | 40 | 172 | 22.48% |
| CVX250117C00185000 | 2024-04-19 11:52AM EDT | 2025-01-17 | 4.50 | 4.45 | 4.60 | +0.61 | +15.68% | 43 | 1,942 | 22.88% |
| CVX250321C00185000 | 2024-04-15 10:06AM EDT | 2025-03-21 | 5.50 | 5.55 | 5.85 | 0.00 | - | 2 | 163 | 23.05% |
| CVX250620C00185000 | 2024-04-18 12:36PM EDT | 2025-06-20 | 6.79 | 7.20 | 8.60 | 0.00 | - | 1 | 496 | 24.90% |
| CVX251219C00185000 | 2024-04-11 1:21PM EDT | 2025-12-19 | 10.67 | 10.35 | 11.80 | 0.00 | - | 4 | 141 | 24.97% |
| CVX260116C00185000 | 2024-04-19 3:54PM EDT | 2026-01-16 | 10.80 | 9.80 | 11.45 | +0.80 | +8.00% | 3 | 213 | 23.98% |
| CVX261218C00185000 | 2024-04-11 3:01PM EDT | 2026-12-18 | 15.60 | 14.70 | 15.80 | 0.00 | - | 1 | 24 | 23.69% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00185000 | 2024-03-01 1:53PM EDT | 2024-06-21 | 31.75 | 26.45 | 29.10 | 0.00 | - | 2 | 0 | 45.04% |
| CVX240920P00185000 | 2024-04-04 10:59AM EDT | 2024-09-20 | 24.10 | 26.45 | 27.25 | 0.00 | - | 2 | 1 | 22.93% |
| CVX241220P00185000 | 2024-04-01 11:23AM EDT | 2024-12-20 | 27.80 | 27.55 | 28.20 | 0.00 | - | - | 10 | 20.77% |
| CVX250117P00185000 | 2024-04-10 11:11AM EDT | 2025-01-17 | 26.29 | 27.05 | 29.10 | 0.00 | - | 10 | 221 | 21.79% |
| CVX250321P00185000 | 2024-04-10 10:10AM EDT | 2025-03-21 | 26.55 | 26.75 | 30.15 | 0.00 | - | - | 1 | 21.74% |
| CVX250620P00185000 | 2023-11-02 10:39AM EDT | 2025-06-20 | 42.40 | 41.60 | 43.55 | 0.00 | - | 5 | 18 | 39.81% |
| CVX251219P00185000 | 2023-10-19 11:17AM EDT | 2025-12-19 | 30.10 | 43.05 | 45.65 | 0.00 | - | 40 | 1 | 35.91% |
| CVX260116P00185000 | 2023-10-11 1:02PM EDT | 2026-01-16 | 33.85 | 44.05 | 47.70 | 0.00 | - | 1 | 3 | 37.55% |
© 2024 Yahoo. All rights reserved.