Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:170.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240913C00170000 | 2024-09-06 9:35AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 56 | 131.25% |
| CVX240920C00170000 | 2024-09-13 10:15AM EDT | 2024-09-20 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 7 | 8,192 | 50.00% |
| CVX240927C00170000 | 2024-08-23 11:54AM EDT | 2024-09-27 | 0.07 | 0.01 | 0.71 | 0.00 | - | 1 | 1 | 56.20% |
| CVX241018C00170000 | 2024-09-13 10:14AM EDT | 2024-10-18 | 0.02 | 0.02 | 0.06 | -0.23 | -92.00% | 82 | 1,674 | 26.95% |
| CVX241115C00170000 | 2024-09-13 9:31AM EDT | 2024-11-15 | 0.44 | 0.07 | 0.44 | +0.29 | +193.33% | 1 | 271 | 28.35% |
| CVX241220C00170000 | 2024-09-13 10:46AM EDT | 2024-12-20 | 0.41 | 0.38 | 0.43 | -0.04 | -9.30% | 9 | 5,394 | 22.68% |
| CVX250117C00170000 | 2024-09-13 9:33AM EDT | 2025-01-17 | 0.62 | 0.64 | 0.69 | +0.07 | +12.73% | 2 | 6,609 | 22.27% |
| CVX250321C00170000 | 2024-09-13 9:30AM EDT | 2025-03-21 | 1.19 | 1.31 | 1.40 | +0.10 | +9.17% | 1 | 618 | 21.94% |
| CVX250620C00170000 | 2024-09-13 10:38AM EDT | 2025-06-20 | 2.41 | 2.34 | 2.49 | +0.31 | +14.76% | 5 | 1,405 | 21.67% |
| CVX250815C00170000 | 2024-09-10 12:38PM EDT | 2025-08-15 | 2.82 | 3.15 | 3.30 | 0.00 | - | 1 | 41 | 21.92% |
| CVX251219C00170000 | 2024-09-11 10:40AM EDT | 2025-12-19 | 3.60 | 4.45 | 4.70 | 0.00 | - | 1 | 231 | 21.57% |
| CVX260116C00170000 | 2024-09-12 3:59PM EDT | 2026-01-16 | 4.46 | 4.70 | 4.95 | 0.00 | - | 6 | 369 | 21.42% |
| CVX260618C00170000 | 2024-09-11 11:16AM EDT | 2026-06-18 | 5.29 | 6.00 | 6.50 | 0.00 | - | 5 | 17 | 21.16% |
| CVX261218C00170000 | 2024-09-12 12:39PM EDT | 2026-12-18 | 7.25 | 7.55 | 8.15 | 0.00 | - | 5 | 134 | 20.86% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240913P00170000 | 2024-08-29 3:46PM EDT | 2024-09-13 | 21.98 | 27.25 | 31.05 | 0.00 | - | - | 0 | 329.79% |
| CVX240920P00170000 | 2024-08-29 2:59PM EDT | 2024-09-20 | 22.20 | 28.45 | 29.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVX240927P00170000 | 2024-09-05 3:42PM EDT | 2024-09-27 | 28.69 | 28.35 | 29.75 | 0.00 | - | - | 0 | 61.77% |
| CVX241018P00170000 | 2024-09-05 3:42PM EDT | 2024-10-18 | 28.60 | 28.55 | 29.35 | 0.00 | - | 12 | 0 | 31.35% |
| CVX241115P00170000 | 2024-08-27 1:02PM EDT | 2024-11-15 | 22.86 | 28.25 | 29.60 | 0.00 | - | 1 | 1 | 27.98% |
| CVX241220P00170000 | 2024-08-28 10:11AM EDT | 2024-12-20 | 23.73 | 28.50 | 29.80 | 0.00 | - | 1 | 284 | 24.54% |
| CVX250117P00170000 | 2024-09-09 2:09PM EDT | 2025-01-17 | 28.97 | 29.05 | 29.55 | 0.00 | - | 1 | 466 | 19.37% |
| CVX250321P00170000 | 2024-08-28 3:18PM EDT | 2025-03-21 | 25.10 | 29.65 | 30.05 | 0.00 | - | 6 | 213 | 19.26% |
| CVX250620P00170000 | 2024-07-31 10:12AM EDT | 2025-06-20 | 17.55 | 23.55 | 25.10 | 0.00 | - | 4 | 124 | 0.00% |
| CVX250815P00170000 | 2024-08-21 10:24AM EDT | 2025-08-15 | 27.20 | 30.85 | 33.15 | 0.00 | - | 2 | 22 | 23.58% |
| CVX251219P00170000 | 2024-04-19 10:32AM EDT | 2025-12-19 | 22.50 | 18.05 | 20.25 | 0.00 | - | 6 | 140 | 0.00% |
| CVX260116P00170000 | 2024-09-13 10:18AM EDT | 2026-01-16 | 33.65 | 33.00 | 34.05 | +5.10 | +17.86% | 4 | 77 | 21.29% |
| CVX261218P00170000 | 2024-09-04 11:25AM EDT | 2026-12-18 | 34.82 | 36.80 | 38.05 | 0.00 | - | 1 | 2 | 21.83% |
© 2024 Yahoo. All rights reserved.