Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241018C00115000 | 2024-09-09 12:12PM EDT | 2024-10-18 | 27.60 | 34.00 | 37.20 | 0.00 | - | 10 | 10 | 115.23% |
| CVX241115C00115000 | 2024-08-23 2:16PM EDT | 2024-11-15 | 34.34 | 30.10 | 33.30 | 0.00 | - | 10 | 10 | 0.00% |
| CVX241220C00115000 | 2024-08-19 2:27PM EDT | 2024-12-20 | 34.23 | 28.80 | 31.60 | 0.00 | - | 10 | 14 | 0.00% |
| CVX250117C00115000 | 2024-10-01 11:01AM EDT | 2025-01-17 | 36.25 | 34.75 | 37.70 | 0.00 | - | 2 | 890 | 44.37% |
| CVX250321C00115000 | 2024-09-17 12:37PM EDT | 2025-03-21 | 30.44 | 36.70 | 38.50 | 0.00 | - | 2 | 3 | 39.08% |
| CVX250620C00115000 | 2024-09-23 3:57PM EDT | 2025-06-20 | 34.50 | 36.30 | 38.55 | 0.00 | - | 2 | 119 | 31.63% |
| CVX250815C00115000 | 2024-08-16 9:47AM EDT | 2025-08-15 | 33.65 | 29.05 | 30.45 | 0.00 | - | 3 | 5 | 0.00% |
| CVX250919C00115000 | 2024-09-19 1:18PM EDT | 2025-09-19 | 34.13 | 36.15 | 39.10 | 0.00 | - | 1 | 2 | 28.94% |
| CVX251219C00115000 | 2024-09-11 1:05PM EDT | 2025-12-19 | 27.95 | 37.20 | 39.65 | 0.00 | - | 1 | 35 | 27.26% |
| CVX260116C00115000 | 2024-10-03 10:36AM EDT | 2026-01-16 | 39.85 | 37.35 | 39.80 | 0.00 | - | 1 | 308 | 26.81% |
| CVX260618C00115000 | 2024-09-16 12:58PM EDT | 2026-06-18 | 31.40 | 38.45 | 41.50 | 0.00 | - | 2 | 9 | 26.82% |
| CVX261218C00115000 | 2024-09-23 2:43PM EDT | 2026-12-18 | 36.48 | 38.20 | 42.50 | 0.00 | - | 3 | 26 | 25.28% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241011P00115000 | 2024-09-30 1:30PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 9 | 92.58% |
| CVX241018P00115000 | 2024-09-26 1:20PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.32 | 0.00 | - | 41 | 103 | 72.36% |
| CVX241025P00115000 | 2024-09-11 3:22PM EDT | 2024-10-25 | 0.20 | 0.00 | 0.11 | 0.00 | - | - | 27 | 50.00% |
| CVX241101P00115000 | 2024-09-26 3:00PM EDT | 2024-11-01 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 54.10% |
| CVX241115P00115000 | 2024-10-04 11:11AM EDT | 2024-11-15 | 0.09 | 0.03 | 0.27 | -0.01 | -10.00% | 2 | 32 | 44.53% |
| CVX241220P00115000 | 2024-10-04 11:08AM EDT | 2024-12-20 | 0.32 | 0.23 | 0.48 | 0.00 | - | 2 | 544 | 36.52% |
| CVX250117P00115000 | 2024-10-04 2:30PM EDT | 2025-01-17 | 0.44 | 0.38 | 0.52 | 0.00 | - | 34 | 6,519 | 31.74% |
| CVX250321P00115000 | 2024-10-04 1:44PM EDT | 2025-03-21 | 0.91 | 0.91 | 1.04 | -0.35 | -27.78% | 20 | 331 | 29.38% |
| CVX250620P00115000 | 2024-10-04 2:35PM EDT | 2025-06-20 | 1.91 | 1.52 | 1.83 | +0.08 | +4.37% | 2 | 1,003 | 27.61% |
| CVX250815P00115000 | 2024-10-01 9:59AM EDT | 2025-08-15 | 2.50 | 2.02 | 2.33 | 0.00 | - | 1 | 32 | 26.98% |
| CVX250919P00115000 | 2024-09-30 2:33PM EDT | 2025-09-19 | 3.25 | 2.47 | 2.76 | 0.00 | - | 74 | 142 | 27.06% |
| CVX251219P00115000 | 2024-10-04 1:55PM EDT | 2025-12-19 | 3.60 | 3.55 | 3.75 | -0.75 | -17.24% | 1 | 78 | 26.87% |
| CVX260116P00115000 | 2024-09-30 2:34PM EDT | 2026-01-16 | 4.55 | 3.80 | 4.00 | 0.00 | - | 7 | 950 | 26.69% |
| CVX260618P00115000 | 2024-09-19 10:36AM EDT | 2026-06-18 | 6.12 | 5.10 | 5.55 | 0.00 | - | 1 | 745 | 26.44% |
| CVX261218P00115000 | 2024-10-02 9:30AM EDT | 2026-12-18 | 7.05 | 6.65 | 7.25 | 0.00 | - | 2 | 66 | 26.15% |
| CVX270115P00115000 | 2024-10-04 10:04AM EDT | 2027-01-15 | 7.10 | 6.90 | 7.20 | -0.20 | -2.74% | 3 | 39 | 25.63% |
© 2024 Yahoo. All rights reserved.