Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240920C00110000 | 2024-06-25 10:19AM EDT | 2024-09-20 | 50.00 | 44.35 | 48.25 | 0.00 | - | 2 | 17 | 52.00% |
| CVX241220C00110000 | 2024-07-25 1:35PM EDT | 2024-12-20 | 48.31 | 46.40 | 50.40 | 0.00 | - | 2 | 10 | 49.52% |
| CVX250117C00110000 | 2024-06-27 3:13PM EDT | 2025-01-17 | 47.06 | 46.40 | 50.30 | 0.00 | - | 2 | 336 | 44.84% |
| CVX250321C00110000 | 2024-05-24 3:53PM EDT | 2025-03-21 | 49.50 | 44.50 | 49.00 | 0.00 | - | 6 | 6 | 31.40% |
| CVX250620C00110000 | 2024-07-18 10:09AM EDT | 2025-06-20 | 52.88 | 46.60 | 50.90 | 0.00 | - | 2 | 54 | 34.98% |
| CVX251219C00110000 | 2024-06-24 1:23PM EDT | 2025-12-19 | 50.47 | 45.35 | 49.50 | 0.00 | - | 1 | 6 | 23.44% |
| CVX260116C00110000 | 2024-07-25 10:25AM EDT | 2026-01-16 | 47.80 | 47.20 | 50.65 | 0.00 | - | 13 | 70 | 26.59% |
| CVX260618C00110000 | 2024-07-16 1:25PM EDT | 2026-06-18 | 49.30 | 47.70 | 51.60 | 0.00 | - | 2 | 66 | 25.81% |
| CVX261218C00110000 | 2024-07-18 9:36AM EDT | 2026-12-18 | 53.80 | 49.45 | 52.00 | 0.00 | - | 1 | 12 | 23.76% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240816P00110000 | 2024-07-23 11:34AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.26 | 0.00 | - | - | 2 | 70.51% |
| CVX240920P00110000 | 2024-07-25 9:43AM EDT | 2024-09-20 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 943 | 41.60% |
| CVX241018P00110000 | 2024-07-16 11:13AM EDT | 2024-10-18 | 0.11 | 0.00 | 1.40 | 0.00 | - | 2 | 0 | 55.44% |
| CVX241220P00110000 | 2024-07-26 11:09AM EDT | 2024-12-20 | 0.29 | 0.11 | 0.50 | -0.05 | -14.71% | 2 | 259 | 33.35% |
| CVX250117P00110000 | 2024-07-26 10:57AM EDT | 2025-01-17 | 0.38 | 0.14 | 0.59 | -0.06 | -13.64% | 2 | 1,745 | 31.59% |
| CVX250321P00110000 | 2024-07-25 9:54AM EDT | 2025-03-21 | 0.75 | 0.48 | 0.76 | 0.00 | - | 4 | 86 | 28.55% |
| CVX250620P00110000 | 2024-07-17 11:55AM EDT | 2025-06-20 | 1.02 | 1.06 | 1.54 | 0.00 | - | 1 | 995 | 28.71% |
| CVX251219P00110000 | 2024-07-17 1:14PM EDT | 2025-12-19 | 2.21 | 2.34 | 2.51 | 0.00 | - | 1 | 130 | 26.42% |
| CVX260116P00110000 | 2024-07-25 3:35PM EDT | 2026-01-16 | 2.67 | 2.14 | 2.81 | 0.00 | - | 2 | 407 | 26.64% |
| CVX260618P00110000 | 2024-07-22 9:58AM EDT | 2026-06-18 | 3.75 | 2.38 | 4.15 | 0.00 | - | 1 | 5 | 26.76% |
| CVX261218P00110000 | 2024-05-20 1:05PM EDT | 2026-12-18 | 4.75 | 4.70 | 7.05 | 0.00 | - | 1 | 21 | 29.18% |
© 2024 Yahoo. All rights reserved.