Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:180.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241018C00180000 | 2024-10-11 10:13AM EDT | 2024-10-18 | 0.04 | 0.00 | 0.04 | 0.00 | - | 91 | 201 | 57.42% |
| CVX241025C00180000 | 2024-10-02 10:50AM EDT | 2024-10-25 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 53.32% |
| CVX241101C00180000 | 2024-10-03 1:27PM EDT | 2024-11-01 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 42 | 48.78% |
| CVX241108C00180000 | 2024-10-03 1:09PM EDT | 2024-11-08 | 0.25 | 0.01 | 0.18 | 0.00 | - | - | 0 | 34.18% |
| CVX241115C00180000 | 2024-10-14 1:09PM EDT | 2024-11-15 | 0.07 | 0.02 | 0.14 | -0.01 | -12.50% | 2 | 27 | 29.10% |
| CVX241122C00180000 | 2024-10-04 11:10AM EDT | 2024-11-22 | 0.25 | 0.01 | 0.51 | 0.00 | - | 2 | 1 | 33.77% |
| CVX241220C00180000 | 2024-10-14 2:56PM EDT | 2024-12-20 | 0.20 | 0.10 | 0.30 | -0.14 | -32.56% | 6 | 2,157 | 23.19% |
| CVX250117C00180000 | 2024-10-14 1:51PM EDT | 2025-01-17 | 0.48 | 0.44 | 0.54 | -0.07 | -12.73% | 5 | 4,449 | 22.07% |
| CVX250321C00180000 | 2024-10-14 3:54PM EDT | 2025-03-21 | 1.09 | 1.11 | 1.44 | -0.29 | -21.01% | 4 | 1,564 | 22.11% |
| CVX250620C00180000 | 2024-10-14 12:37PM EDT | 2025-06-20 | 2.21 | 2.25 | 2.45 | -0.27 | -10.89% | 2 | 1,623 | 20.92% |
| CVX250815C00180000 | 2024-10-11 11:03AM EDT | 2025-08-15 | 3.40 | 2.44 | 3.45 | 0.00 | - | 4 | 21 | 21.46% |
| CVX250919C00180000 | 2024-10-09 1:36PM EDT | 2025-09-19 | 3.45 | 3.55 | 3.75 | 0.00 | - | 5 | 12 | 21.01% |
| CVX251219C00180000 | 2024-10-09 1:31PM EDT | 2025-12-19 | 4.55 | 4.70 | 6.10 | 0.00 | - | 6 | 155 | 23.04% |
| CVX260116C00180000 | 2024-10-14 2:31PM EDT | 2026-01-16 | 5.25 | 5.10 | 5.35 | -0.07 | -1.32% | 6 | 307 | 21.03% |
| CVX260618C00180000 | 2024-09-26 3:24PM EDT | 2026-06-18 | 4.20 | 6.65 | 7.20 | 0.00 | - | 4 | 85 | 20.95% |
| CVX261218C00180000 | 2024-10-10 2:57PM EDT | 2026-12-18 | 8.53 | 8.50 | 9.15 | 0.00 | - | 3 | 28 | 20.79% |
| CVX270115C00180000 | 2024-10-09 9:53AM EDT | 2027-01-15 | 8.08 | 8.75 | 9.45 | 0.00 | - | 6 | 24 | 20.79% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241018P00180000 | 2024-09-16 3:44PM EDT | 2024-10-18 | 38.06 | 27.35 | 29.95 | 0.00 | - | 3 | 0 | 91.99% |
| CVX241220P00180000 | 2024-08-02 9:34AM EDT | 2024-12-20 | 31.93 | 30.40 | 34.10 | 0.00 | - | 2 | 0 | 57.13% |
| CVX250117P00180000 | 2024-08-30 3:11PM EDT | 2025-01-17 | 35.15 | 33.25 | 36.70 | 0.00 | - | 50 | 44 | 51.35% |
| CVX250321P00180000 | 2024-09-04 10:17AM EDT | 2025-03-21 | 35.55 | 29.60 | 30.15 | 0.00 | - | 2 | 1 | 24.24% |
| CVX250620P00180000 | 2024-09-10 9:40AM EDT | 2025-06-20 | 40.85 | 31.30 | 32.20 | 0.00 | - | 1 | 99 | 25.17% |
| CVX250815P00180000 | 2024-08-20 11:50AM EDT | 2025-08-15 | 36.00 | 35.25 | 37.95 | 0.00 | - | - | 1 | 34.70% |
| CVX251219P00180000 | 2024-08-13 10:48AM EDT | 2025-12-19 | 40.15 | 41.45 | 44.05 | 0.00 | - | 2 | 72 | 38.85% |
| CVX260116P00180000 | 2024-08-15 2:40PM EDT | 2026-01-16 | 36.77 | 41.45 | 43.45 | 0.00 | - | 1 | 97 | 36.75% |
| CVX261218P00180000 | 2024-07-22 9:31AM EDT | 2026-12-18 | 31.17 | 38.15 | 41.80 | 0.00 | - | 3 | 37 | 26.06% |
© 2024 Yahoo. All rights reserved.