Chevron Corporation (CVX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Strike:200.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00200000 | 2024-03-08 3:06PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 65 | 40.53% |
| CVX240531C00200000 | 2024-04-12 3:29PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.06 | 0.00 | - | - | 15 | 27.64% |
| CVX240621C00200000 | 2024-04-23 1:20PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 121 | 991 | 22.27% |
| CVX240719C00200000 | 2024-04-23 10:35AM EDT | 2024-07-19 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 25 | 189 | 20.75% |
| CVX240920C00200000 | 2024-04-22 1:05PM EDT | 2024-09-20 | 0.55 | 0.50 | 0.53 | 0.00 | - | 10 | 372 | 20.09% |
| CVX241220C00200000 | 2024-04-19 1:36PM EDT | 2024-12-20 | 1.74 | 1.68 | 1.75 | 0.00 | - | 2 | 155 | 21.28% |
| CVX250117C00200000 | 2024-04-23 9:31AM EDT | 2025-01-17 | 2.12 | 2.19 | 2.26 | -0.19 | -8.23% | 2 | 6,065 | 21.75% |
| CVX250321C00200000 | 2024-04-22 3:57PM EDT | 2025-03-21 | 3.10 | 3.05 | 3.15 | 0.00 | - | 6 | 12 | 21.85% |
| CVX250620C00200000 | 2024-04-22 1:44PM EDT | 2025-06-20 | 4.55 | 4.45 | 4.60 | 0.00 | - | 10 | 265 | 22.26% |
| CVX251219C00200000 | 2024-04-22 2:16PM EDT | 2025-12-19 | 7.40 | 7.15 | 7.40 | 0.00 | - | 28 | 245 | 22.76% |
| CVX260116C00200000 | 2024-04-19 1:50PM EDT | 2026-01-16 | 7.28 | 7.30 | 7.80 | 0.00 | - | 2 | 216 | 22.79% |
| CVX260618C00200000 | 2024-04-22 9:59AM EDT | 2026-06-18 | 9.25 | 9.25 | 9.70 | 0.00 | - | 1 | 22 | 22.72% |
| CVX261218C00200000 | 2024-04-10 9:30AM EDT | 2026-12-18 | 11.60 | 11.40 | 12.10 | 0.00 | - | 1 | 31 | 22.93% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00200000 | 2024-03-27 9:31AM EDT | 2024-05-17 | 44.89 | 37.75 | 39.15 | 0.00 | - | 7 | 7 | 55.76% |
| CVX240621P00200000 | 2023-06-13 10:55AM EDT | 2024-06-21 | 41.51 | 41.55 | 42.45 | 0.00 | - | 2 | 10 | 58.50% |
| CVX250117P00200000 | 2024-04-18 12:39PM EDT | 2025-01-17 | 43.35 | 38.15 | 39.10 | 0.00 | - | 1 | 5 | 19.55% |
| CVX250620P00200000 | 2023-10-03 10:00AM EDT | 2025-06-20 | 38.70 | 52.05 | 53.55 | 0.00 | - | 1 | 4 | 40.61% |
| CVX251219P00200000 | 2024-02-02 12:11PM EDT | 2025-12-19 | 50.40 | 46.85 | 49.15 | 0.00 | - | 1 | 3 | 28.43% |
© 2024 Yahoo. All rights reserved.