Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241011C00120000 | 2024-10-08 3:44PM EDT | 2024-10-11 | 28.90 | 29.10 | 30.75 | 0.00 | - | 5 | 45 | 139.26% |
| CVX241018C00120000 | 2024-10-04 2:02PM EDT | 2024-10-18 | 31.11 | 29.50 | 31.65 | 0.00 | - | 3 | 19 | 99.66% |
| CVX241115C00120000 | 2024-10-03 9:30AM EDT | 2024-11-15 | 32.01 | 29.60 | 30.80 | 0.00 | - | 1 | 156 | 54.18% |
| CVX241220C00120000 | 2024-10-01 10:29AM EDT | 2024-12-20 | 30.28 | 29.70 | 30.95 | 0.00 | - | 1 | 47 | 40.43% |
| CVX250117C00120000 | 2024-10-09 2:06PM EDT | 2025-01-17 | 30.98 | 29.95 | 31.85 | -2.07 | -6.26% | 10 | 316 | 40.42% |
| CVX250321C00120000 | 2024-10-07 10:14AM EDT | 2025-03-21 | 33.31 | 30.50 | 31.50 | 0.00 | - | 1 | 19 | 29.98% |
| CVX250620C00120000 | 2024-09-11 9:48AM EDT | 2025-06-20 | 21.90 | 30.85 | 33.20 | 0.00 | - | 1 | 70 | 30.21% |
| CVX250815C00120000 | 2024-08-20 11:48AM EDT | 2025-08-15 | 29.00 | 27.50 | 31.00 | 0.00 | - | - | 11 | 19.78% |
| CVX251219C00120000 | 2024-10-01 10:38AM EDT | 2025-12-19 | 33.55 | 33.25 | 34.20 | 0.00 | - | 2 | 52 | 25.50% |
| CVX260116C00120000 | 2024-10-07 3:20PM EDT | 2026-01-16 | 35.48 | 31.55 | 34.00 | 0.00 | - | 1 | 120 | 24.26% |
| CVX260618C00120000 | 2024-09-16 1:25PM EDT | 2026-06-18 | 27.97 | 33.75 | 35.25 | 0.00 | - | 6 | 4 | 23.47% |
| CVX261218C00120000 | 2024-09-11 2:30PM EDT | 2026-12-18 | 26.63 | 35.10 | 36.20 | 0.00 | - | 6 | 500 | 22.16% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241011P00120000 | 2024-09-11 10:49AM EDT | 2024-10-11 | 0.47 | 0.00 | 0.07 | 0.00 | - | - | 2 | 102.34% |
| CVX241018P00120000 | 2024-10-09 3:16PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.10 | 0.00 | - | 10 | 261 | 59.18% |
| CVX241025P00120000 | 2024-10-09 3:53PM EDT | 2024-10-25 | 0.06 | 0.00 | 0.11 | -0.16 | -72.73% | 10 | 58 | 50.10% |
| CVX241101P00120000 | 2024-09-26 3:00PM EDT | 2024-11-01 | 0.24 | 0.01 | 0.18 | 0.00 | - | 2 | 6 | 45.70% |
| CVX241108P00120000 | 2024-10-03 11:23AM EDT | 2024-11-08 | 0.12 | 0.02 | 0.71 | 0.00 | - | 2 | 3 | 53.03% |
| CVX241115P00120000 | 2024-10-08 1:24PM EDT | 2024-11-15 | 0.21 | 0.10 | 0.29 | 0.00 | - | 2 | 336 | 39.55% |
| CVX241122P00120000 | 2024-10-08 12:03PM EDT | 2024-11-22 | 0.29 | 0.06 | 1.20 | 0.00 | - | 1 | 20 | 50.37% |
| CVX241220P00120000 | 2024-10-09 2:37PM EDT | 2024-12-20 | 0.41 | 0.22 | 0.57 | -0.09 | -18.00% | 2 | 1,189 | 32.84% |
| CVX250117P00120000 | 2024-10-08 3:52PM EDT | 2025-01-17 | 0.71 | 0.58 | 0.63 | 0.00 | - | 5 | 4,604 | 28.57% |
| CVX250321P00120000 | 2024-10-07 3:37PM EDT | 2025-03-21 | 1.29 | 1.24 | 1.31 | 0.00 | - | 2 | 1,188 | 27.05% |
| CVX250620P00120000 | 2024-10-09 2:58PM EDT | 2025-06-20 | 2.35 | 2.30 | 2.39 | -0.29 | -10.98% | 4 | 1,671 | 26.18% |
| CVX250815P00120000 | 2024-10-04 2:06PM EDT | 2025-08-15 | 2.89 | 2.86 | 2.96 | 0.00 | - | 2 | 103 | 25.57% |
| CVX250919P00120000 | 2024-10-08 12:41PM EDT | 2025-09-19 | 3.83 | 3.40 | 3.55 | 0.00 | - | 1 | 409 | 25.96% |
| CVX251219P00120000 | 2024-10-07 9:54AM EDT | 2025-12-19 | 4.35 | 4.40 | 4.60 | 0.00 | - | 1 | 195 | 25.66% |
| CVX260116P00120000 | 2024-10-08 3:58PM EDT | 2026-01-16 | 5.20 | 4.70 | 4.90 | 0.00 | - | 95 | 753 | 25.55% |
| CVX260618P00120000 | 2024-09-03 9:59AM EDT | 2026-06-18 | 7.50 | 6.30 | 6.70 | 0.00 | - | 1 | 146 | 25.54% |
| CVX261218P00120000 | 2024-10-02 9:30AM EDT | 2026-12-18 | 8.60 | 8.05 | 8.50 | 0.00 | - | 3 | 100 | 25.25% |
| CVX270115P00120000 | 2024-10-01 11:02AM EDT | 2027-01-15 | 8.98 | 8.20 | 8.70 | 0.00 | - | 2 | 5 | 25.12% |
© 2024 Yahoo. All rights reserved.