Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241011C00155000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.64 | 0.61 | 0.67 | -0.45 | -41.28% | 5,375 | 2,642 | 27.69% |
| CVX241018C00155000 | 2024-10-04 3:56PM EDT | 2024-10-18 | 1.28 | 1.22 | 1.33 | -0.42 | -24.71% | 1,199 | 7,856 | 25.98% |
| CVX241025C00155000 | 2024-10-04 3:58PM EDT | 2024-10-25 | 1.86 | 1.80 | 1.95 | -0.35 | -15.84% | 137 | 528 | 25.89% |
| CVX241101C00155000 | 2024-10-04 3:48PM EDT | 2024-11-01 | 2.46 | 2.49 | 2.73 | -0.71 | -22.40% | 63 | 424 | 27.42% |
| CVX241108C00155000 | 2024-10-04 2:34PM EDT | 2024-11-08 | 3.20 | 3.10 | 3.75 | -0.85 | -20.99% | 7 | 165 | 30.23% |
| CVX241115C00155000 | 2024-10-04 3:52PM EDT | 2024-11-15 | 3.80 | 3.75 | 3.90 | -0.59 | -13.44% | 805 | 3,187 | 28.30% |
| CVX241220C00155000 | 2024-10-04 3:49PM EDT | 2024-12-20 | 4.70 | 4.65 | 4.95 | -0.68 | -12.64% | 70 | 4,601 | 24.70% |
| CVX250117C00155000 | 2024-10-04 2:40PM EDT | 2025-01-17 | 5.78 | 5.85 | 6.50 | -0.75 | -11.49% | 385 | 6,735 | 26.00% |
| CVX250321C00155000 | 2024-10-04 3:13PM EDT | 2025-03-21 | 7.70 | 7.60 | 7.80 | -0.65 | -7.78% | 37 | 826 | 23.73% |
| CVX250620C00155000 | 2024-10-04 12:03PM EDT | 2025-06-20 | 9.88 | 9.50 | 9.95 | -0.52 | -5.00% | 3 | 771 | 23.36% |
| CVX250815C00155000 | 2024-10-02 1:25PM EDT | 2025-08-15 | 10.59 | 10.90 | 11.45 | 0.00 | - | 1 | 170 | 23.86% |
| CVX250919C00155000 | 2024-10-04 11:54AM EDT | 2025-09-19 | 11.60 | 11.25 | 12.20 | -0.53 | -4.37% | 28 | 35 | 23.91% |
| CVX251219C00155000 | 2024-10-02 9:34AM EDT | 2025-12-19 | 13.38 | 12.70 | 13.60 | 0.00 | - | 2 | 120 | 23.41% |
| CVX260116C00155000 | 2024-10-03 2:21PM EDT | 2026-01-16 | 14.00 | 13.15 | 13.60 | 0.00 | - | 23 | 1,504 | 22.70% |
| CVX260618C00155000 | 2024-10-01 3:33PM EDT | 2026-06-18 | 14.07 | 14.80 | 15.40 | 0.00 | - | 24 | 52 | 21.99% |
| CVX261218C00155000 | 2024-09-26 1:02PM EDT | 2026-12-18 | 12.58 | 15.70 | 18.35 | 0.00 | - | 4 | 151 | 22.64% |
| CVX270115C00155000 | 2024-10-02 2:42PM EDT | 2027-01-15 | 16.73 | 16.70 | 18.60 | 0.00 | - | 5 | 15 | 22.53% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241011P00155000 | 2024-10-04 1:18PM EDT | 2024-10-11 | 4.30 | 3.80 | 5.40 | -0.30 | -6.52% | 10 | 112 | 35.35% |
| CVX241018P00155000 | 2024-10-04 2:46PM EDT | 2024-10-18 | 5.55 | 4.85 | 5.60 | +0.75 | +15.62% | 1 | 899 | 26.07% |
| CVX241025P00155000 | 2024-10-04 11:38AM EDT | 2024-10-25 | 5.75 | 5.70 | 6.00 | +0.30 | +5.50% | 6 | 42 | 24.26% |
| CVX241101P00155000 | 2024-10-01 2:41PM EDT | 2024-11-01 | 7.18 | 5.30 | 6.50 | 0.00 | - | 5 | 7 | 24.22% |
| CVX241115P00155000 | 2024-10-04 2:27PM EDT | 2024-11-15 | 7.35 | 7.15 | 7.50 | +0.53 | +7.77% | 70 | 324 | 24.92% |
| CVX241220P00155000 | 2024-10-04 1:37PM EDT | 2024-12-20 | 9.10 | 8.10 | 9.40 | +0.30 | +3.41% | 74 | 1,054 | 25.42% |
| CVX250117P00155000 | 2024-10-04 3:31PM EDT | 2025-01-17 | 10.15 | 9.80 | 10.15 | +0.50 | +5.18% | 102 | 7,836 | 24.10% |
| CVX250321P00155000 | 2024-10-04 2:23PM EDT | 2025-03-21 | 12.05 | 11.45 | 12.15 | +0.75 | +6.64% | 64 | 510 | 23.98% |
| CVX250620P00155000 | 2024-10-03 2:46PM EDT | 2025-06-20 | 13.50 | 13.40 | 14.35 | 0.00 | - | 1 | 438 | 23.65% |
| CVX250815P00155000 | 2024-10-03 10:13AM EDT | 2025-08-15 | 14.55 | 12.75 | 15.00 | 0.00 | - | 1 | 282 | 22.61% |
| CVX251219P00155000 | 2024-10-04 11:48AM EDT | 2025-12-19 | 17.35 | 16.70 | 17.40 | -6.96 | -28.63% | 2 | 227 | 22.74% |
| CVX260116P00155000 | 2024-10-02 9:56AM EDT | 2026-01-16 | 17.20 | 17.40 | 17.75 | 0.00 | - | 10 | 576 | 22.57% |
| CVX260618P00155000 | 2024-09-27 3:24PM EDT | 2026-06-18 | 22.82 | 19.55 | 20.05 | 0.00 | - | 1 | 23 | 22.53% |
| CVX261218P00155000 | 2024-10-01 10:39AM EDT | 2026-12-18 | 23.25 | 21.50 | 22.50 | 0.00 | - | 1 | 38 | 22.56% |
| CVX270115P00155000 | 2024-09-19 10:18AM EDT | 2027-01-15 | 24.91 | 21.65 | 23.05 | 0.00 | - | - | 1 | 22.78% |
© 2024 Yahoo. All rights reserved.