Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240920C00100000 | 2024-07-24 12:00PM EDT | 2024-09-20 | 55.05 | 56.25 | 60.10 | 0.00 | - | 3 | 4 | 61.38% |
| CVX241220C00100000 | 2024-06-18 9:49AM EDT | 2024-12-20 | 55.45 | 60.20 | 64.15 | 0.00 | - | 1 | 0 | 69.93% |
| CVX250117C00100000 | 2024-06-25 12:55PM EDT | 2025-01-17 | 59.10 | 56.15 | 60.25 | 0.00 | - | 1 | 48 | 53.44% |
| CVX250321C00100000 | 2024-05-16 10:37AM EDT | 2025-03-21 | 62.67 | 51.75 | 55.60 | 0.00 | - | - | 12 | 0.00% |
| CVX250620C00100000 | 2024-06-24 1:15PM EDT | 2025-06-20 | 61.00 | 53.00 | 58.00 | 0.00 | - | 1 | 26 | 22.41% |
| CVX251219C00100000 | 2024-03-04 1:46PM EDT | 2025-12-19 | 51.00 | 59.55 | 64.00 | 0.00 | - | 1 | 15 | 42.54% |
| CVX260116C00100000 | 2024-07-22 9:31AM EDT | 2026-01-16 | 59.08 | 56.00 | 60.45 | 0.00 | - | 46 | 92 | 31.12% |
| CVX260618C00100000 | 2024-06-17 10:17AM EDT | 2026-06-18 | 54.33 | 58.60 | 62.95 | 0.00 | - | - | 5 | 34.11% |
| CVX261218C00100000 | 2024-07-22 9:31AM EDT | 2026-12-18 | 59.28 | 56.75 | 61.45 | 0.00 | - | 46 | 97 | 26.95% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240816P00100000 | 2024-06-25 9:30AM EDT | 2024-08-16 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 3 | 102.25% |
| CVX240920P00100000 | 2024-07-02 11:43AM EDT | 2024-09-20 | 0.05 | 0.00 | 1.29 | 0.00 | - | 1 | 499 | 69.24% |
| CVX241018P00100000 | 2024-07-15 3:46PM EDT | 2024-10-18 | 0.15 | 0.00 | 1.32 | 0.00 | - | 5 | 5 | 56.79% |
| CVX241220P00100000 | 2024-07-25 3:11PM EDT | 2024-12-20 | 0.18 | 0.06 | 0.37 | 0.00 | - | 2 | 311 | 38.57% |
| CVX250117P00100000 | 2024-07-26 10:55AM EDT | 2025-01-17 | 0.21 | 0.07 | 0.42 | -0.04 | -16.00% | 2 | 460 | 36.13% |
| CVX250321P00100000 | 2024-07-26 10:49AM EDT | 2025-03-21 | 0.45 | 0.15 | 0.46 | -0.01 | -2.17% | 2 | 62 | 31.49% |
| CVX250620P00100000 | 2024-07-25 11:33AM EDT | 2025-06-20 | 0.74 | 0.55 | 1.05 | 0.00 | - | 1 | 766 | 31.65% |
| CVX251219P00100000 | 2024-07-08 1:09PM EDT | 2025-12-19 | 1.79 | 0.50 | 1.74 | 0.00 | - | 1 | 45 | 28.66% |
| CVX260116P00100000 | 2024-07-25 3:36PM EDT | 2026-01-16 | 1.77 | 1.40 | 1.73 | 0.00 | - | 2 | 503 | 27.87% |
| CVX260618P00100000 | 2024-07-15 9:30AM EDT | 2026-06-18 | 2.47 | 1.10 | 2.95 | 0.00 | - | 2 | 6 | 28.53% |
| CVX261218P00100000 | 2024-07-02 2:09PM EDT | 2026-12-18 | 3.34 | 2.31 | 4.55 | 0.00 | - | 1 | 27 | 29.16% |
© 2024 Yahoo. All rights reserved.