Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241018C00100000 | 2024-08-16 3:40PM EDT | 2024-10-18 | 47.40 | 40.40 | 42.55 | 0.00 | - | 2 | 1 | 0.00% |
| CVX241220C00100000 | 2024-09-10 12:30PM EDT | 2024-12-20 | 39.00 | 49.55 | 52.70 | 0.00 | - | 2 | 3 | 71.34% |
| CVX250117C00100000 | 2024-10-02 10:02AM EDT | 2025-01-17 | 52.25 | 49.35 | 52.90 | 0.00 | - | 14 | 35 | 62.65% |
| CVX250321C00100000 | 2024-09-23 10:19AM EDT | 2025-03-21 | 49.30 | 49.50 | 52.75 | 0.00 | - | 6 | 8 | 48.44% |
| CVX250620C00100000 | 2024-10-02 3:02PM EDT | 2025-06-20 | 51.25 | 50.20 | 52.70 | 0.00 | - | 25 | 73 | 38.68% |
| CVX250815C00100000 | 2024-08-21 9:43AM EDT | 2025-08-15 | 47.50 | 45.25 | 48.40 | 0.00 | - | - | 1 | 0.00% |
| CVX251219C00100000 | 2024-10-03 3:27PM EDT | 2025-12-19 | 53.00 | 49.50 | 54.00 | 0.00 | - | 2 | 18 | 34.47% |
| CVX260116C00100000 | 2024-10-04 10:09AM EDT | 2026-01-16 | 52.17 | 50.80 | 53.80 | +8.67 | +19.93% | 3 | 79 | 32.75% |
| CVX260618C00100000 | 2024-09-11 3:40PM EDT | 2026-06-18 | 40.75 | 49.50 | 54.50 | 0.00 | - | 10 | 5 | 30.40% |
| CVX261218C00100000 | 2024-09-13 1:17PM EDT | 2026-12-18 | 43.25 | 50.80 | 54.35 | 0.00 | - | 2 | 165 | 26.35% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241018P00100000 | 2024-10-01 3:38PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.31 | 0.00 | - | 2 | 43 | 103.52% |
| CVX241115P00100000 | 2024-09-26 1:04PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 6 | 50.20% |
| CVX241220P00100000 | 2024-10-04 11:08AM EDT | 2024-12-20 | 0.16 | 0.04 | 0.14 | +0.02 | +14.29% | 2 | 337 | 42.19% |
| CVX250117P00100000 | 2024-10-03 11:23AM EDT | 2025-01-17 | 0.16 | 0.10 | 0.28 | 0.00 | - | 1 | 477 | 40.19% |
| CVX250321P00100000 | 2024-10-04 3:49PM EDT | 2025-03-21 | 0.34 | 0.28 | 0.59 | -0.02 | -5.56% | 3 | 121 | 36.33% |
| CVX250620P00100000 | 2024-10-04 10:46AM EDT | 2025-06-20 | 0.69 | 0.53 | 0.73 | -0.09 | -11.54% | 2 | 1,353 | 30.54% |
| CVX250815P00100000 | 2024-10-03 9:54AM EDT | 2025-08-15 | 0.93 | 0.73 | 1.15 | 0.00 | - | 2 | 100 | 30.63% |
| CVX250919P00100000 | 2024-09-27 1:14PM EDT | 2025-09-19 | 1.48 | 0.98 | 1.45 | 0.00 | - | 2 | 13 | 30.75% |
| CVX251219P00100000 | 2024-09-26 2:43PM EDT | 2025-12-19 | 2.35 | 1.75 | 1.85 | 0.00 | - | 3 | 50 | 29.19% |
| CVX260116P00100000 | 2024-10-04 9:51AM EDT | 2026-01-16 | 1.95 | 1.87 | 2.00 | 0.00 | - | 15 | 536 | 28.92% |
| CVX260618P00100000 | 2024-09-18 1:42PM EDT | 2026-06-18 | 3.45 | 2.66 | 3.05 | 0.00 | - | 4 | 36 | 28.44% |
| CVX261218P00100000 | 2024-09-23 11:01AM EDT | 2026-12-18 | 4.40 | 2.25 | 4.25 | 0.00 | - | 2 | 68 | 27.91% |
| CVX270115P00100000 | 2024-09-23 1:44PM EDT | 2027-01-15 | 4.62 | 2.29 | 4.45 | 0.00 | - | - | 6 | 27.89% |
© 2024 Yahoo. All rights reserved.