Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240802C00140000 | 2024-07-26 9:44AM EDT | 2024-08-02 | 17.90 | 17.30 | 19.40 | +1.90 | +11.87% | 2 | 60 | 63.23% |
| CVX240816C00140000 | 2024-07-15 1:45PM EDT | 2024-08-16 | 19.33 | 17.15 | 20.40 | 0.00 | - | 24 | 46 | 61.38% |
| CVX240920C00140000 | 2024-07-26 3:08PM EDT | 2024-09-20 | 19.15 | 17.00 | 19.55 | +3.75 | +24.35% | 9 | 180 | 32.18% |
| CVX241018C00140000 | 2024-07-16 11:30AM EDT | 2024-10-18 | 19.25 | 17.75 | 19.75 | 0.00 | - | - | 6 | 27.36% |
| CVX241220C00140000 | 2024-07-26 12:22PM EDT | 2024-12-20 | 21.47 | 20.05 | 21.50 | -1.03 | -4.58% | 9 | 163 | 27.08% |
| CVX250117C00140000 | 2024-07-26 2:56PM EDT | 2025-01-17 | 21.70 | 20.45 | 21.95 | +0.56 | +2.65% | 2 | 1,141 | 26.20% |
| CVX250321C00140000 | 2024-07-25 11:48AM EDT | 2025-03-21 | 21.65 | 20.95 | 23.50 | 0.00 | - | 2 | 81 | 26.38% |
| CVX250620C00140000 | 2024-07-25 3:32PM EDT | 2025-06-20 | 24.00 | 22.75 | 25.10 | 0.00 | - | 14 | 134 | 25.72% |
| CVX251219C00140000 | 2024-07-26 10:21AM EDT | 2025-12-19 | 26.27 | 25.75 | 26.90 | +2.67 | +11.31% | 1 | 287 | 23.51% |
| CVX260116C00140000 | 2024-07-24 1:25PM EDT | 2026-01-16 | 26.63 | 25.75 | 26.95 | +1.93 | +7.81% | 1 | 153 | 22.97% |
| CVX260618C00140000 | 2024-07-23 10:41AM EDT | 2026-06-18 | 26.35 | 27.00 | 30.25 | 0.00 | - | 5 | 7 | 24.68% |
| CVX261218C00140000 | 2024-06-28 11:30AM EDT | 2026-12-18 | 30.56 | 28.80 | 30.55 | 0.00 | - | 1 | 29 | 22.29% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240802P00140000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 0.09 | 0.03 | 0.18 | -0.01 | -10.00% | 4 | 745 | 50.29% |
| CVX240809P00140000 | 2024-07-26 2:26PM EDT | 2024-08-09 | 0.11 | 0.05 | 0.39 | -0.01 | -8.33% | 2 | 146 | 41.90% |
| CVX240816P00140000 | 2024-07-26 12:39PM EDT | 2024-08-16 | 0.23 | 0.08 | 0.37 | -0.07 | -23.33% | 10 | 720 | 33.79% |
| CVX240823P00140000 | 2024-07-26 2:31PM EDT | 2024-08-23 | 0.21 | 0.19 | 0.57 | -0.20 | -48.78% | 4 | 22 | 32.52% |
| CVX240830P00140000 | 2024-07-25 9:31AM EDT | 2024-08-30 | 0.50 | 0.34 | 2.45 | 0.00 | - | 1 | 12 | 46.70% |
| CVX240920P00140000 | 2024-07-26 3:10PM EDT | 2024-09-20 | 0.62 | 0.63 | 0.71 | -0.16 | -20.51% | 385 | 3,195 | 24.39% |
| CVX241018P00140000 | 2024-07-26 1:42PM EDT | 2024-10-18 | 1.01 | 1.03 | 1.20 | -0.54 | -34.84% | 14 | 232 | 23.29% |
| CVX241220P00140000 | 2024-07-26 3:47PM EDT | 2024-12-20 | 2.47 | 2.36 | 2.62 | -0.08 | -3.14% | 4 | 2,095 | 23.43% |
| CVX250117P00140000 | 2024-07-25 1:45PM EDT | 2025-01-17 | 2.96 | 2.72 | 2.98 | 0.00 | - | 14 | 13,366 | 22.67% |
| CVX250321P00140000 | 2024-07-23 10:40AM EDT | 2025-03-21 | 4.50 | 4.10 | 4.25 | 0.00 | - | 2 | 622 | 22.85% |
| CVX250620P00140000 | 2024-07-26 10:41AM EDT | 2025-06-20 | 5.85 | 5.20 | 5.85 | -0.06 | -1.02% | 11 | 1,355 | 22.86% |
| CVX251219P00140000 | 2024-07-10 12:24PM EDT | 2025-12-19 | 9.30 | 7.15 | 8.60 | 0.00 | - | 105 | 246 | 22.81% |
| CVX260116P00140000 | 2024-07-24 12:47PM EDT | 2026-01-16 | 9.55 | 8.15 | 9.35 | 0.00 | - | 1 | 2,120 | 23.37% |
| CVX260618P00140000 | 2024-07-18 1:03PM EDT | 2026-06-18 | 9.16 | 8.85 | 13.25 | 0.00 | - | 10 | 64 | 25.82% |
| CVX261218P00140000 | 2024-07-22 3:00PM EDT | 2026-12-18 | 12.73 | 12.40 | 13.70 | 0.00 | - | 20 | 95 | 23.49% |
© 2024 Yahoo. All rights reserved.