Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240920C00125000 | 2024-07-25 11:00AM EDT | 2024-09-20 | 31.15 | 31.15 | 35.40 | 0.00 | - | 1 | 218 | 58.34% |
| CVX241220C00125000 | 2024-07-24 1:48PM EDT | 2024-12-20 | 31.20 | 32.45 | 35.35 | 0.00 | - | 2 | 23 | 35.76% |
| CVX250117C00125000 | 2024-07-19 10:50AM EDT | 2025-01-17 | 37.55 | 33.20 | 34.90 | 0.00 | - | 1 | 457 | 30.71% |
| CVX250321C00125000 | 2024-06-03 1:48PM EDT | 2025-03-21 | 33.65 | 33.85 | 35.10 | 0.00 | - | 2 | 26 | 27.12% |
| CVX250620C00125000 | 2024-07-24 3:39PM EDT | 2025-06-20 | 33.00 | 33.85 | 37.25 | 0.00 | - | 2 | 48 | 29.41% |
| CVX251219C00125000 | 2024-05-06 3:48PM EDT | 2025-12-19 | 43.15 | 34.85 | 37.35 | 0.00 | - | 5 | 70 | 23.80% |
| CVX260116C00125000 | 2024-07-12 12:12PM EDT | 2026-01-16 | 35.10 | 36.50 | 37.70 | 0.00 | - | 4 | 25 | 23.90% |
| CVX261218C00125000 | 2024-05-21 9:48AM EDT | 2026-12-18 | 44.44 | 37.00 | 42.00 | 0.00 | - | 5 | 53 | 25.14% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240802P00125000 | 2024-07-26 11:46AM EDT | 2024-08-02 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 24 | 32 | 65.63% |
| CVX240809P00125000 | 2024-07-22 10:22AM EDT | 2024-08-09 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 10 | 51.56% |
| CVX240816P00125000 | 2024-07-16 11:21AM EDT | 2024-08-16 | 0.04 | 0.00 | 1.30 | 0.00 | - | 2 | 59 | 65.09% |
| CVX240920P00125000 | 2024-07-26 3:08PM EDT | 2024-09-20 | 0.11 | 0.11 | 0.20 | -0.10 | -47.62% | 744 | 3,841 | 31.59% |
| CVX241018P00125000 | 2024-07-26 11:15AM EDT | 2024-10-18 | 0.33 | 0.08 | 0.76 | -0.03 | -8.33% | 2 | 5 | 33.75% |
| CVX241220P00125000 | 2024-07-23 11:04AM EDT | 2024-12-20 | 0.97 | 0.69 | 0.91 | 0.00 | - | 2 | 941 | 26.66% |
| CVX250117P00125000 | 2024-07-25 3:21PM EDT | 2025-01-17 | 1.04 | 0.89 | 1.01 | 0.00 | - | 14 | 13,785 | 25.09% |
| CVX250321P00125000 | 2024-07-24 2:46PM EDT | 2025-03-21 | 1.92 | 1.47 | 1.78 | 0.00 | - | 4 | 289 | 25.20% |
| CVX250620P00125000 | 2024-07-25 10:38AM EDT | 2025-06-20 | 3.01 | 2.55 | 2.78 | 0.00 | - | 1 | 1,960 | 24.77% |
| CVX251219P00125000 | 2024-07-18 3:48PM EDT | 2025-12-19 | 4.15 | 4.45 | 5.05 | 0.00 | - | 9 | 159 | 24.98% |
| CVX260116P00125000 | 2024-07-19 3:40PM EDT | 2026-01-16 | 4.80 | 4.05 | 5.05 | 0.00 | - | 13 | 256 | 24.32% |
| CVX260618P00125000 | 2024-07-19 3:30PM EDT | 2026-06-18 | 6.25 | 4.20 | 8.10 | 0.00 | - | 1 | 72 | 26.62% |
| CVX261218P00125000 | 2024-07-08 11:17AM EDT | 2026-12-18 | 8.70 | 7.90 | 8.95 | 0.00 | - | 100 | 106 | 24.89% |
© 2024 Yahoo. All rights reserved.