Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241220C00075000 | 2024-08-19 12:19PM EDT | 2024-12-20 | 73.20 | 67.85 | 71.75 | 0.00 | - | 3 | 3 | 0.00% |
| CVX250117C00075000 | 2024-08-16 3:32PM EDT | 2025-01-17 | 72.10 | 65.50 | 67.45 | 0.00 | - | 5 | 1 | 0.00% |
| CVX250321C00075000 | 2024-09-23 9:44AM EDT | 2025-03-21 | 73.20 | 74.10 | 77.90 | 0.00 | - | 1 | 1 | 50.10% |
| CVX250620C00075000 | 2024-08-19 3:07PM EDT | 2025-06-20 | 72.57 | 67.70 | 71.05 | 0.00 | - | 1 | 1 | 0.00% |
| CVX251219C00075000 | 2024-08-16 11:28AM EDT | 2025-12-19 | 74.05 | 65.10 | 67.95 | 0.00 | - | 5 | 0 | 0.00% |
| CVX260116C00075000 | 2024-09-16 2:08PM EDT | 2026-01-16 | 66.92 | 73.95 | 77.85 | 0.00 | - | 5 | 13 | 45.15% |
| CVX260618C00075000 | 2024-03-06 3:04PM EDT | 2026-06-18 | 74.99 | 84.50 | 89.50 | 0.00 | - | 1 | 1 | 68.82% |
| CVX261218C00075000 | 2024-09-12 10:33AM EDT | 2026-12-18 | 63.75 | 73.50 | 78.50 | 0.00 | - | 1 | 3 | 36.98% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241018P00075000 | 2024-09-25 1:39PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.31 | 0.00 | - | - | 1 | 166.80% |
| CVX241220P00075000 | 2024-10-02 2:18PM EDT | 2024-12-20 | 0.03 | 0.00 | 0.32 | 0.00 | - | 10 | 115 | 69.34% |
| CVX250117P00075000 | 2024-09-26 1:02PM EDT | 2025-01-17 | 0.03 | 0.00 | 0.27 | 0.00 | - | 26 | 2,144 | 57.91% |
| CVX250321P00075000 | 2024-09-30 11:45AM EDT | 2025-03-21 | 0.07 | 0.00 | 1.04 | 0.00 | - | 3 | 253 | 56.23% |
| CVX250620P00075000 | 2024-09-26 2:50PM EDT | 2025-06-20 | 0.21 | 0.05 | 0.69 | 0.00 | - | 2 | 52 | 47.63% |
| CVX250815P00075000 | 2024-08-20 1:42PM EDT | 2025-08-15 | 0.20 | 0.09 | 2.18 | 0.00 | - | - | 10 | 55.65% |
| CVX251219P00075000 | 2024-09-11 2:01PM EDT | 2025-12-19 | 0.74 | 0.28 | 0.74 | 0.00 | - | 2 | 468 | 36.96% |
| CVX260116P00075000 | 2024-09-24 9:50AM EDT | 2026-01-16 | 0.50 | 0.31 | 0.77 | 0.00 | - | 127 | 704 | 36.13% |
| CVX260618P00075000 | 2024-09-11 1:48PM EDT | 2026-06-18 | 1.40 | 0.40 | 1.20 | 0.00 | - | 60 | 78 | 34.36% |
| CVX261218P00075000 | 2024-09-23 11:11AM EDT | 2026-12-18 | 1.44 | 1.36 | 1.40 | 0.00 | - | 1 | 140 | 31.25% |
| CVX270115P00075000 | 2024-09-27 9:30AM EDT | 2027-01-15 | 1.61 | 0.73 | 1.55 | 0.00 | - | 1 | 5 | 31.45% |
© 2024 Yahoo. All rights reserved.