Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240816C00130000 | 2024-07-18 2:21PM EDT | 2024-08-16 | 34.05 | 26.75 | 29.95 | 0.00 | - | 7 | 12 | 53.17% |
| CVX240823C00130000 | 2024-07-09 11:34AM EDT | 2024-08-23 | 24.80 | 26.35 | 30.25 | 0.00 | - | - | 1 | 71.09% |
| CVX240920C00130000 | 2024-07-25 11:00AM EDT | 2024-09-20 | 26.25 | 26.35 | 30.30 | 0.00 | - | 1 | 205 | 50.64% |
| CVX241018C00130000 | 2024-07-12 10:32AM EDT | 2024-10-18 | 25.80 | 26.85 | 29.35 | 0.00 | - | - | 5 | 35.24% |
| CVX241220C00130000 | 2024-07-25 10:04AM EDT | 2024-12-20 | 27.25 | 27.75 | 30.10 | 0.00 | - | 1 | 35 | 30.34% |
| CVX250117C00130000 | 2024-07-25 12:38PM EDT | 2025-01-17 | 28.90 | 29.10 | 30.60 | 0.00 | - | 2 | 355 | 29.83% |
| CVX250321C00130000 | 2024-06-18 12:14PM EDT | 2025-03-21 | 27.68 | 33.05 | 35.70 | 0.00 | - | 1 | 11 | 40.30% |
| CVX250620C00130000 | 2024-07-25 3:32PM EDT | 2025-06-20 | 31.60 | 30.45 | 32.45 | 0.00 | - | 11 | 202 | 26.67% |
| CVX251219C00130000 | 2024-07-15 11:02AM EDT | 2025-12-19 | 33.70 | 32.65 | 35.20 | 0.00 | - | 2 | 20 | 26.59% |
| CVX260116C00130000 | 2024-07-23 11:22AM EDT | 2026-01-16 | 30.50 | 32.20 | 33.85 | 0.00 | - | 10 | 376 | 23.46% |
| CVX260618C00130000 | 2024-05-15 2:54PM EDT | 2026-06-18 | 39.51 | 30.40 | 33.95 | 0.00 | - | 4 | 13 | 20.86% |
| CVX261218C00130000 | 2024-07-18 9:43AM EDT | 2026-12-18 | 39.25 | 35.20 | 36.90 | 0.00 | - | 2 | 27 | 22.62% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240802P00130000 | 2024-07-25 3:33PM EDT | 2024-08-02 | 0.03 | 0.01 | 1.28 | -0.01 | -25.00% | 2 | 243 | 97.27% |
| CVX240809P00130000 | 2024-07-24 2:21PM EDT | 2024-08-09 | 0.09 | 0.01 | 0.34 | 0.00 | - | 5 | 18 | 52.83% |
| CVX240816P00130000 | 2024-07-25 3:13PM EDT | 2024-08-16 | 0.10 | 0.01 | 0.23 | 0.00 | - | 4 | 68 | 45.31% |
| CVX240823P00130000 | 2024-07-22 2:59PM EDT | 2024-08-23 | 0.16 | 0.10 | 0.32 | 0.00 | - | 5 | 8 | 41.80% |
| CVX240830P00130000 | 2024-07-15 2:21PM EDT | 2024-08-30 | 0.11 | 0.02 | 1.45 | 0.00 | - | 5 | 5 | 53.97% |
| CVX240920P00130000 | 2024-07-26 9:59AM EDT | 2024-09-20 | 0.23 | 0.18 | 0.37 | -0.05 | -17.86% | 36 | 1,795 | 30.42% |
| CVX241018P00130000 | 2024-07-23 2:57PM EDT | 2024-10-18 | 0.50 | 0.15 | 1.02 | 0.00 | - | 7 | 20 | 31.52% |
| CVX241220P00130000 | 2024-07-26 3:47PM EDT | 2024-12-20 | 1.13 | 0.82 | 1.19 | -0.29 | -20.42% | 11 | 665 | 24.87% |
| CVX250117P00130000 | 2024-07-26 1:12PM EDT | 2025-01-17 | 1.31 | 1.31 | 1.53 | -0.19 | -12.67% | 100 | 4,622 | 24.54% |
| CVX250321P00130000 | 2024-07-24 9:45AM EDT | 2025-03-21 | 2.50 | 2.02 | 2.63 | 0.00 | - | 3 | 1,307 | 25.17% |
| CVX250620P00130000 | 2024-07-26 11:21AM EDT | 2025-06-20 | 3.55 | 3.35 | 3.60 | -0.40 | -10.13% | 1 | 1,566 | 24.10% |
| CVX251219P00130000 | 2024-07-22 12:51PM EDT | 2025-12-19 | 5.65 | 5.55 | 5.90 | 0.00 | - | 1 | 340 | 23.93% |
| CVX260116P00130000 | 2024-07-18 1:03PM EDT | 2026-01-16 | 6.00 | 5.60 | 6.15 | +0.89 | +17.42% | 4 | 1,672 | 23.76% |
| CVX260618P00130000 | 2024-07-17 2:40PM EDT | 2026-06-18 | 7.00 | 7.50 | 8.35 | 0.00 | - | 1 | 16 | 24.41% |
| CVX261218P00130000 | 2024-07-19 3:26PM EDT | 2026-12-18 | 9.10 | 9.20 | 10.80 | 0.00 | - | 1 | 28 | 24.96% |
© 2024 Yahoo. All rights reserved.