Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240913C00165000 | 2024-09-06 10:20AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 57 | 50.00% |
| CVX240920C00165000 | 2024-09-06 3:06PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.05 | -0.08 | -80.00% | 60 | 6,037 | 41.21% |
| CVX240927C00165000 | 2024-09-06 9:30AM EDT | 2024-09-27 | 0.14 | 0.01 | 0.13 | +0.07 | +100.00% | 32 | 29 | 38.18% |
| CVX241004C00165000 | 2024-09-06 12:40PM EDT | 2024-10-04 | 0.08 | 0.01 | 0.06 | -0.02 | -20.00% | 500 | 14 | 29.30% |
| CVX241018C00165000 | 2024-09-06 3:08PM EDT | 2024-10-18 | 0.07 | 0.02 | 0.16 | 0.00 | - | 18 | 1,903 | 27.64% |
| CVX241115C00165000 | 2024-09-06 1:45PM EDT | 2024-11-15 | 0.36 | 0.26 | 0.36 | -0.07 | -16.28% | 21 | 991 | 24.78% |
| CVX241220C00165000 | 2024-09-06 3:51PM EDT | 2024-12-20 | 0.54 | 0.55 | 0.62 | -0.17 | -23.94% | 428 | 6,593 | 22.77% |
| CVX250117C00165000 | 2024-09-06 3:45PM EDT | 2025-01-17 | 0.87 | 0.86 | 0.93 | -0.22 | -20.18% | 220 | 8,755 | 22.38% |
| CVX250321C00165000 | 2024-09-06 10:03AM EDT | 2025-03-21 | 1.95 | 1.66 | 1.91 | -0.13 | -6.25% | 14 | 875 | 22.79% |
| CVX250620C00165000 | 2024-09-06 3:40PM EDT | 2025-06-20 | 2.78 | 2.78 | 2.99 | -0.70 | -20.11% | 5 | 1,071 | 22.06% |
| CVX250815C00165000 | 2024-09-04 1:38PM EDT | 2025-08-15 | 4.70 | 3.70 | 3.90 | 0.00 | - | 3 | 12 | 22.42% |
| CVX251219C00165000 | 2024-09-05 9:47AM EDT | 2025-12-19 | 6.10 | 4.90 | 5.70 | 0.00 | - | 3 | 67 | 22.65% |
| CVX260116C00165000 | 2024-08-23 11:38AM EDT | 2026-01-16 | 5.36 | 5.30 | 5.55 | -3.19 | -37.31% | 8 | 324 | 21.73% |
| CVX260618C00165000 | 2024-09-06 11:37AM EDT | 2026-06-18 | 7.30 | 5.85 | 8.25 | -1.70 | -18.89% | 10 | 25 | 23.11% |
| CVX261218C00165000 | 2024-09-05 10:41AM EDT | 2026-12-18 | 9.50 | 7.75 | 9.45 | 0.00 | - | 1 | 85 | 21.96% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240913P00165000 | 2024-08-29 3:46PM EDT | 2024-09-13 | 16.96 | 24.60 | 28.80 | 0.00 | - | 6 | 0 | 78.81% |
| CVX240920P00165000 | 2024-09-06 3:20PM EDT | 2024-09-20 | 26.28 | 25.45 | 27.85 | +1.98 | +8.15% | 72 | 39 | 51.47% |
| CVX240927P00165000 | 2024-09-05 3:42PM EDT | 2024-09-27 | 23.67 | 24.60 | 28.80 | 0.00 | - | 3 | 3 | 76.54% |
| CVX241018P00165000 | 2024-09-05 3:42PM EDT | 2024-10-18 | 23.58 | 24.60 | 28.80 | 0.00 | - | 12 | 24 | 53.46% |
| CVX241115P00165000 | 2024-09-04 2:23PM EDT | 2024-11-15 | 22.54 | 24.85 | 28.60 | 0.00 | - | 1 | 4 | 39.97% |
| CVX241220P00165000 | 2024-09-05 9:45AM EDT | 2024-12-20 | 22.99 | 26.00 | 28.55 | 0.00 | - | 1 | 1,616 | 32.30% |
| CVX250117P00165000 | 2024-09-05 3:28PM EDT | 2025-01-17 | 24.10 | 25.85 | 28.50 | 0.00 | - | 1 | 1,011 | 28.44% |
| CVX250321P00165000 | 2024-08-21 3:02PM EDT | 2025-03-21 | 21.50 | 26.45 | 27.90 | 0.00 | - | 1 | 711 | 20.97% |
| CVX250620P00165000 | 2024-09-04 2:00PM EDT | 2025-06-20 | 26.00 | 28.60 | 30.05 | +0.27 | +1.05% | 250 | 537 | 23.79% |
| CVX250815P00165000 | 2024-09-04 2:00PM EDT | 2025-08-15 | 25.76 | 28.50 | 30.00 | 0.00 | - | 2 | 30 | 21.64% |
| CVX251219P00165000 | 2024-08-26 3:42PM EDT | 2025-12-19 | 23.58 | 30.45 | 31.65 | 0.00 | - | 2 | 68 | 21.77% |
| CVX260116P00165000 | 2024-09-06 3:37PM EDT | 2026-01-16 | 32.00 | 30.40 | 31.90 | +5.60 | +21.21% | 2 | 163 | 21.61% |
| CVX260618P00165000 | 2024-08-01 10:34AM EDT | 2026-06-18 | 23.31 | 24.05 | 27.65 | 0.00 | - | 1 | 2 | 10.93% |
| CVX261218P00165000 | 2024-09-03 9:32AM EDT | 2026-12-18 | 30.60 | 35.00 | 37.35 | 0.00 | - | 2 | 25 | 23.86% |
© 2024 Yahoo. All rights reserved.