Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:105.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241220C00105000 | 2024-05-14 10:55AM EDT | 2024-12-20 | 58.85 | 49.25 | 51.00 | 0.00 | - | - | 3 | 106.48% |
| CVX250117C00105000 | 2024-09-16 10:44AM EDT | 2025-01-17 | 37.75 | 39.00 | 41.20 | 0.00 | - | 1 | 63 | 48.72% |
| CVX250321C00105000 | 2024-09-16 9:32AM EDT | 2025-03-21 | 39.10 | 38.30 | 42.00 | 0.00 | - | 2 | 5 | 43.62% |
| CVX250620C00105000 | 2024-09-06 2:28PM EDT | 2025-06-20 | 35.86 | 39.90 | 42.55 | 0.00 | - | 1 | 27 | 37.81% |
| CVX250815C00105000 | 2024-08-16 11:00AM EDT | 2025-08-15 | 42.80 | 37.45 | 38.50 | 0.00 | - | 20 | 10 | 0.00% |
| CVX251219C00105000 | 2024-05-02 10:45AM EDT | 2025-12-19 | 57.80 | 57.10 | 62.00 | 0.00 | - | 1 | 10 | 68.47% |
| CVX260116C00105000 | 2024-09-10 2:34PM EDT | 2026-01-16 | 35.70 | 40.50 | 42.25 | 0.00 | - | 4 | 43 | 27.59% |
| CVX261218C00105000 | 2024-08-16 11:44AM EDT | 2026-12-18 | 43.60 | 37.20 | 41.50 | 0.00 | - | 1 | 51 | 19.42% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240920P00105000 | 2024-09-11 9:48AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3,780 | 143.75% |
| CVX240927P00105000 | 2024-09-18 11:02AM EDT | 2024-09-27 | 0.01 | 0.00 | 1.99 | -0.01 | -50.00% | 6 | 1 | 142.97% |
| CVX241018P00105000 | 2024-08-13 10:45AM EDT | 2024-10-18 | 0.15 | 0.00 | 0.31 | 0.00 | - | 2 | 20 | 54.49% |
| CVX241115P00105000 | 2024-09-18 2:00PM EDT | 2024-11-15 | 0.64 | 0.00 | 0.21 | +0.55 | +611.11% | 1 | 2 | 41.21% |
| CVX241220P00105000 | 2024-09-18 9:31AM EDT | 2024-12-20 | 0.17 | 0.10 | 0.30 | -0.08 | -32.00% | 2 | 157 | 34.60% |
| CVX250117P00105000 | 2024-09-18 3:54PM EDT | 2025-01-17 | 0.33 | 0.25 | 0.33 | 0.00 | - | 4 | 6,027 | 30.86% |
| CVX250321P00105000 | 2024-09-18 3:52PM EDT | 2025-03-21 | 0.76 | 0.64 | 0.74 | -0.34 | -30.91% | 2 | 619 | 29.49% |
| CVX250620P00105000 | 2024-09-13 2:33PM EDT | 2025-06-20 | 1.65 | 1.26 | 1.37 | 0.00 | - | 2 | 669 | 28.07% |
| CVX250815P00105000 | 2024-09-17 10:05AM EDT | 2025-08-15 | 1.87 | 1.63 | 2.27 | 0.00 | - | 20 | 29 | 29.60% |
| CVX250919P00105000 | 2024-09-17 2:31PM EDT | 2025-09-19 | 2.15 | 1.93 | 2.08 | 0.00 | - | 9 | 34 | 27.41% |
| CVX251219P00105000 | 2024-09-04 9:34AM EDT | 2025-12-19 | 2.83 | 2.83 | 3.00 | 0.00 | - | 17 | 71 | 27.58% |
| CVX260116P00105000 | 2024-09-18 1:03PM EDT | 2026-01-16 | 3.04 | 3.00 | 3.15 | -1.05 | -25.67% | 6 | 144 | 27.22% |
| CVX260618P00105000 | 2024-09-11 12:42PM EDT | 2026-06-18 | 5.70 | 2.81 | 4.40 | 0.00 | - | 3 | 25 | 26.79% |
| CVX261218P00105000 | 2024-08-12 11:16AM EDT | 2026-12-18 | 6.35 | 7.00 | 7.60 | 0.00 | - | 10 | 36 | 29.70% |
© 2024 Yahoo. All rights reserved.