Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240802C00135000 | 2024-07-24 11:44AM EDT | 2024-08-02 | 20.06 | 21.45 | 24.55 | 0.00 | - | 12 | 10 | 61.33% |
| CVX240816C00135000 | 2024-07-19 10:51AM EDT | 2024-08-16 | 27.11 | 21.60 | 25.30 | 0.00 | - | 6 | 21 | 71.53% |
| CVX240920C00135000 | 2024-07-24 12:15PM EDT | 2024-09-20 | 20.78 | 21.55 | 25.00 | 0.00 | - | 2 | 194 | 41.76% |
| CVX241018C00135000 | 2024-07-25 1:02PM EDT | 2024-10-18 | 23.50 | 22.65 | 25.00 | 0.00 | - | 3 | 15 | 34.09% |
| CVX241220C00135000 | 2024-07-19 2:52PM EDT | 2024-12-20 | 26.80 | 23.85 | 26.00 | 0.00 | - | 1 | 98 | 29.79% |
| CVX250117C00135000 | 2024-07-25 9:47AM EDT | 2025-01-17 | 23.20 | 24.65 | 25.85 | 0.00 | - | 3 | 513 | 26.77% |
| CVX250321C00135000 | 2024-07-25 3:32PM EDT | 2025-03-21 | 26.45 | 25.40 | 27.95 | 0.00 | - | 1 | 48 | 28.91% |
| CVX250620C00135000 | 2024-07-25 12:33PM EDT | 2025-06-20 | 26.75 | 26.30 | 28.95 | 0.00 | - | 28 | 139 | 26.82% |
| CVX251219C00135000 | 2024-07-09 11:10AM EDT | 2025-12-19 | 27.55 | 29.00 | 30.50 | 0.00 | - | 11 | 114 | 24.20% |
| CVX260116C00135000 | 2024-07-24 1:57PM EDT | 2026-01-16 | 27.85 | 27.95 | 30.90 | 0.00 | - | 1 | 157 | 24.22% |
| CVX261218C00135000 | 2024-07-09 11:19AM EDT | 2026-12-18 | 30.28 | 31.60 | 34.60 | 0.00 | - | 50 | 245 | 23.66% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240802P00135000 | 2024-07-23 2:05PM EDT | 2024-08-02 | 0.05 | 0.02 | 0.32 | -0.01 | -16.67% | 15 | 33 | 62.01% |
| CVX240809P00135000 | 2024-07-05 3:49PM EDT | 2024-08-09 | 0.39 | 0.00 | 0.32 | +0.06 | +18.18% | 2 | 3 | 49.51% |
| CVX240816P00135000 | 2024-07-25 1:50PM EDT | 2024-08-16 | 0.11 | 0.05 | 0.20 | 0.00 | - | 3 | 152 | 36.87% |
| CVX240823P00135000 | 2024-07-12 3:31PM EDT | 2024-08-23 | 0.27 | 0.06 | 1.49 | 0.00 | - | - | 6 | 52.08% |
| CVX240830P00135000 | 2024-07-15 9:44AM EDT | 2024-08-30 | 0.25 | 0.07 | 1.54 | 0.00 | - | 10 | 13 | 47.08% |
| CVX240920P00135000 | 2024-07-25 3:13PM EDT | 2024-09-20 | 0.38 | 0.31 | 0.39 | -0.07 | -15.56% | 5 | 5,226 | 25.83% |
| CVX241018P00135000 | 2024-07-26 1:41PM EDT | 2024-10-18 | 0.51 | 0.42 | 0.77 | -0.37 | -42.05% | 6 | 47 | 24.83% |
| CVX241220P00135000 | 2024-07-25 11:48AM EDT | 2024-12-20 | 1.85 | 1.61 | 1.86 | 0.00 | - | 3 | 827 | 24.46% |
| CVX250117P00135000 | 2024-07-26 12:48PM EDT | 2025-01-17 | 1.85 | 1.78 | 2.18 | -0.50 | -21.28% | 1 | 4,597 | 23.71% |
| CVX250321P00135000 | 2024-07-26 10:55AM EDT | 2025-03-21 | 3.14 | 2.81 | 3.15 | -0.46 | -12.78% | 1 | 543 | 23.40% |
| CVX250620P00135000 | 2024-07-25 3:27PM EDT | 2025-06-20 | 4.50 | 3.45 | 5.00 | 0.00 | - | 16 | 1,382 | 24.35% |
| CVX251219P00135000 | 2024-07-11 11:13AM EDT | 2025-12-19 | 7.41 | 6.05 | 8.15 | 0.00 | - | 2 | 470 | 25.06% |
| CVX260116P00135000 | 2024-07-24 12:47PM EDT | 2026-01-16 | 7.95 | 7.15 | 7.45 | 0.00 | - | 1 | 239 | 23.24% |
| CVX260618P00135000 | 2024-06-25 11:34AM EDT | 2026-06-18 | 9.00 | 9.60 | 10.20 | 0.00 | - | 1 | 40 | 24.46% |
| CVX261218P00135000 | 2024-07-17 11:49AM EDT | 2026-12-18 | 10.50 | 9.15 | 12.25 | 0.00 | - | 1 | 18 | 24.30% |
© 2024 Yahoo. All rights reserved.