Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241018C00175000 | 2024-10-03 2:26PM EDT | 2024-10-18 | 0.08 | 0.03 | 0.08 | 0.00 | - | 12 | 996 | 38.09% |
| CVX241115C00175000 | 2024-10-04 3:48PM EDT | 2024-11-15 | 0.37 | 0.34 | 0.40 | -0.10 | -21.28% | 32 | 195 | 28.61% |
| CVX241220C00175000 | 2024-10-04 10:42AM EDT | 2024-12-20 | 0.75 | 0.70 | 0.83 | -0.16 | -17.58% | 2 | 2,295 | 25.01% |
| CVX250117C00175000 | 2024-10-04 3:56PM EDT | 2025-01-17 | 1.21 | 1.16 | 1.40 | -0.17 | -12.32% | 136 | 3,451 | 24.82% |
| CVX250321C00175000 | 2024-10-04 3:32PM EDT | 2025-03-21 | 2.06 | 2.08 | 2.25 | -0.19 | -8.44% | 25 | 578 | 22.93% |
| CVX250620C00175000 | 2024-10-04 3:02PM EDT | 2025-06-20 | 3.52 | 3.45 | 3.95 | -0.33 | -8.57% | 20 | 2,244 | 22.98% |
| CVX250815C00175000 | 2024-10-04 3:41PM EDT | 2025-08-15 | 4.57 | 4.55 | 4.75 | -0.47 | -9.33% | 8 | 57 | 22.59% |
| CVX250919C00175000 | 2024-10-02 9:58AM EDT | 2025-09-19 | 5.25 | 4.70 | 5.30 | 0.00 | - | 4 | 31 | 22.53% |
| CVX251219C00175000 | 2024-10-04 12:07PM EDT | 2025-12-19 | 6.31 | 6.15 | 6.45 | +0.40 | +6.77% | 1 | 171 | 22.07% |
| CVX260116C00175000 | 2024-10-04 2:26PM EDT | 2026-01-16 | 6.46 | 6.50 | 6.75 | -0.42 | -6.10% | 29 | 1,616 | 21.90% |
| CVX260618C00175000 | 2024-09-26 9:38AM EDT | 2026-06-18 | 5.15 | 7.70 | 8.55 | 0.00 | - | 1 | 25 | 21.53% |
| CVX261218C00175000 | 2024-09-26 1:04PM EDT | 2026-12-18 | 6.87 | 9.70 | 10.40 | 0.00 | - | 1 | 112 | 21.12% |
| CVX270115C00175000 | 2024-09-24 3:28PM EDT | 2027-01-15 | 8.55 | 10.10 | 11.10 | 0.00 | - | 1 | 26 | 21.57% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241018P00175000 | 2024-09-25 10:52AM EDT | 2024-10-18 | 29.25 | 23.05 | 25.70 | 0.00 | - | 10 | 0 | 70.85% |
| CVX241115P00175000 | 2024-09-26 3:19PM EDT | 2024-11-15 | 32.75 | 22.95 | 26.45 | 0.00 | - | 14 | 10 | 45.85% |
| CVX241220P00175000 | 2024-07-31 1:37PM EDT | 2024-12-20 | 17.95 | 25.30 | 29.05 | 0.00 | - | 70 | 70 | 46.12% |
| CVX250117P00175000 | 2024-10-04 1:04PM EDT | 2025-01-17 | 24.85 | 24.35 | 26.35 | +0.35 | +1.43% | 1 | 175 | 28.33% |
| CVX250321P00175000 | 2024-10-02 3:32PM EDT | 2025-03-21 | 26.40 | 25.35 | 28.35 | 0.00 | - | 10 | 79 | 29.02% |
| CVX250620P00175000 | 2024-09-13 9:50AM EDT | 2025-06-20 | 35.58 | 26.40 | 29.30 | 0.00 | - | 1 | 132 | 25.64% |
| CVX250815P00175000 | 2024-08-21 10:24AM EDT | 2025-08-15 | 31.15 | 31.40 | 33.00 | 0.00 | - | 1 | 9 | 30.68% |
| CVX251219P00175000 | 2024-07-30 12:04PM EDT | 2025-12-19 | 25.40 | 31.10 | 31.85 | 0.00 | - | 2 | 60 | 24.03% |
| CVX260116P00175000 | 2024-10-01 1:12PM EDT | 2026-01-16 | 30.85 | 28.90 | 30.40 | 0.00 | - | 2 | 131 | 20.92% |
| CVX261218P00175000 | 2024-09-17 10:21AM EDT | 2026-12-18 | 39.38 | 31.50 | 34.40 | 0.00 | - | 2 | 10 | 20.86% |
© 2024 Yahoo. All rights reserved.