Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250117C00095000 | 2024-08-20 12:48PM EDT | 2025-01-17 | 51.75 | 50.05 | 52.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVX250620C00095000 | 2024-08-20 11:47AM EDT | 2025-06-20 | 51.15 | 49.60 | 52.30 | 0.00 | - | 2 | 7 | 0.00% |
| CVX250815C00095000 | 2024-08-20 11:46AM EDT | 2025-08-15 | 51.25 | 49.25 | 52.05 | 0.00 | - | - | 1 | 0.00% |
| CVX251219C00095000 | 2024-10-03 2:11PM EDT | 2025-12-19 | 57.67 | 54.00 | 59.00 | 0.00 | - | 1 | 13 | 37.70% |
| CVX260116C00095000 | 2024-09-18 9:44AM EDT | 2026-01-16 | 50.12 | 55.25 | 59.00 | 0.00 | - | 10 | 106 | 36.55% |
| CVX260618C00095000 | 2024-02-12 12:53PM EDT | 2026-06-18 | 57.57 | 58.50 | 62.50 | 0.00 | - | - | 5 | 41.06% |
| CVX261218C00095000 | 2024-09-13 10:58AM EDT | 2026-12-18 | 47.75 | 54.90 | 58.25 | 0.00 | - | 8 | 257 | 25.75% |
| CVX270115C00095000 | 2024-10-01 12:30PM EDT | 2027-01-15 | 55.65 | 54.90 | 58.45 | 0.00 | - | 5 | 4 | 25.89% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241018P00095000 | 2024-09-10 10:25AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.31 | 0.00 | - | 20 | 21 | 115.04% |
| CVX241115P00095000 | 2024-09-12 12:23PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.33 | 0.00 | - | - | 1 | 65.33% |
| CVX241220P00095000 | 2024-10-02 2:16PM EDT | 2024-12-20 | 0.06 | 0.00 | 0.37 | 0.00 | - | 4 | 355 | 54.59% |
| CVX250117P00095000 | 2024-10-04 2:36PM EDT | 2025-01-17 | 0.13 | 0.04 | 0.19 | -0.04 | -23.53% | 4 | 1,356 | 41.90% |
| CVX250321P00095000 | 2024-10-04 10:53AM EDT | 2025-03-21 | 0.34 | 0.12 | 0.35 | +0.09 | +36.00% | 2 | 341 | 36.48% |
| CVX250620P00095000 | 2024-10-04 10:47AM EDT | 2025-06-20 | 0.50 | 0.26 | 0.67 | -0.04 | -7.41% | 2 | 83 | 33.13% |
| CVX250815P00095000 | 2024-09-27 10:55AM EDT | 2025-08-15 | 0.84 | 0.54 | 1.04 | 0.00 | - | 9 | 21 | 32.97% |
| CVX250919P00095000 | 2024-09-27 10:56AM EDT | 2025-09-19 | 1.06 | 0.67 | 1.60 | 0.00 | - | 4 | 28 | 34.67% |
| CVX251219P00095000 | 2024-10-02 2:49PM EDT | 2025-12-19 | 1.44 | 1.34 | 1.51 | 0.00 | - | 5 | 61 | 30.43% |
| CVX260116P00095000 | 2024-09-23 9:30AM EDT | 2026-01-16 | 1.70 | 1.45 | 1.58 | 0.00 | - | 20 | 136 | 29.85% |
| CVX260618P00095000 | 2024-09-13 3:24PM EDT | 2026-06-18 | 3.22 | 1.70 | 2.42 | 0.00 | - | 3 | 138 | 29.06% |
| CVX261218P00095000 | 2024-09-11 10:30AM EDT | 2026-12-18 | 5.40 | 2.32 | 4.40 | 0.00 | - | 1 | 64 | 30.82% |
| CVX270115P00095000 | 2024-09-19 3:50PM EDT | 2027-01-15 | 3.90 | 2.30 | 3.75 | 0.00 | - | - | 6 | 28.71% |
© 2024 Yahoo. All rights reserved.