Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241220C00105000 | 2024-05-14 10:55AM EDT | 2024-12-20 | 58.85 | 49.25 | 51.00 | 0.00 | - | - | 3 | 0.00% |
| CVX250117C00105000 | 2024-07-17 12:32PM EDT | 2025-01-17 | 56.48 | 51.35 | 55.20 | 0.00 | - | 1 | 68 | 48.62% |
| CVX250620C00105000 | 2024-06-07 10:22AM EDT | 2025-06-20 | 53.79 | 48.35 | 52.65 | 0.00 | - | 1 | 15 | 0.00% |
| CVX251219C00105000 | 2024-05-02 10:45AM EDT | 2025-12-19 | 57.80 | 57.10 | 62.00 | 0.00 | - | 1 | 10 | 46.31% |
| CVX260116C00105000 | 2024-07-08 11:04AM EDT | 2026-01-16 | 51.15 | 53.05 | 55.35 | 0.00 | - | 10 | 39 | 28.17% |
| CVX261218C00105000 | 2024-07-15 1:06PM EDT | 2026-12-18 | 55.45 | 52.30 | 56.70 | 0.00 | - | 2 | 48 | 25.30% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240809P00105000 | 2024-07-15 1:21PM EDT | 2024-08-09 | 0.37 | 0.00 | 2.06 | 0.00 | - | 1 | 1 | 139.11% |
| CVX240816P00105000 | 2024-07-22 11:49AM EDT | 2024-08-16 | 0.01 | 0.00 | 1.25 | 0.00 | - | 4 | 5 | 102.10% |
| CVX240920P00105000 | 2024-07-15 10:43AM EDT | 2024-09-20 | 0.04 | 0.00 | 1.30 | 0.00 | - | 2 | 3,164 | 63.04% |
| CVX241018P00105000 | 2024-07-16 11:14AM EDT | 2024-10-18 | 0.06 | 0.00 | 1.33 | 0.00 | - | 2 | 0 | 51.71% |
| CVX241220P00105000 | 2024-07-26 11:11AM EDT | 2024-12-20 | 0.18 | 0.08 | 0.42 | -0.12 | -40.00% | 2 | 177 | 35.79% |
| CVX250117P00105000 | 2024-07-26 10:56AM EDT | 2025-01-17 | 0.32 | 0.09 | 0.49 | +0.02 | +6.67% | 2 | 4,025 | 33.74% |
| CVX250321P00105000 | 2024-07-26 10:50AM EDT | 2025-03-21 | 0.51 | 0.22 | 0.71 | +0.04 | +8.51% | 2 | 598 | 31.13% |
| CVX250620P00105000 | 2024-07-18 12:50PM EDT | 2025-06-20 | 0.93 | 0.69 | 1.22 | 0.00 | - | 2 | 660 | 29.86% |
| CVX251219P00105000 | 2024-05-21 3:19PM EDT | 2025-12-19 | 2.05 | 2.05 | 3.30 | 0.00 | - | 2 | 12 | 31.52% |
| CVX260116P00105000 | 2024-07-25 3:36PM EDT | 2026-01-16 | 2.17 | 1.99 | 2.14 | 0.00 | - | 2 | 142 | 26.97% |
| CVX260618P00105000 | 2024-06-20 12:43PM EDT | 2026-06-18 | 3.20 | 1.61 | 3.40 | 0.00 | - | - | 2 | 27.35% |
| CVX261218P00105000 | 2024-07-05 11:56AM EDT | 2026-12-18 | 4.40 | 2.64 | 5.15 | 0.00 | - | 1 | 24 | 28.06% |
© 2024 Yahoo. All rights reserved.