Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240802C00160000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.58 | 1.49 | 1.59 | -0.17 | -9.71% | 1,033 | 1,987 | 28.76% |
| CVX240809C00160000 | 2024-07-26 3:47PM EDT | 2024-08-09 | 2.25 | 2.00 | 2.31 | -0.03 | -1.32% | 2,065 | 1,320 | 26.39% |
| CVX240816C00160000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 2.73 | 2.71 | 2.81 | -0.03 | -1.09% | 1,945 | 10,829 | 24.94% |
| CVX240823C00160000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 2.89 | 2.77 | 4.10 | -0.11 | -3.67% | 150 | 1,709 | 29.09% |
| CVX240830C00160000 | 2024-07-26 2:40PM EDT | 2024-08-30 | 3.10 | 2.92 | 3.20 | -0.16 | -4.91% | 524 | 108 | 21.35% |
| CVX240906C00160000 | 2024-07-26 10:52AM EDT | 2024-09-06 | 3.60 | 3.15 | 3.55 | +0.40 | +12.50% | 11 | - | 21.16% |
| CVX240920C00160000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 4.05 | 4.00 | 4.15 | +0.15 | +3.85% | 281 | 9,027 | 20.78% |
| CVX241018C00160000 | 2024-07-26 3:41PM EDT | 2024-10-18 | 5.39 | 5.30 | 5.45 | +0.19 | +3.65% | 350 | 592 | 21.28% |
| CVX241220C00160000 | 2024-07-26 2:40PM EDT | 2024-12-20 | 8.00 | 7.60 | 7.75 | +0.45 | +5.96% | 15 | 3,922 | 21.85% |
| CVX250117C00160000 | 2024-07-26 1:34PM EDT | 2025-01-17 | 9.03 | 8.00 | 8.60 | +0.81 | +9.85% | 68 | 7,953 | 21.98% |
| CVX250321C00160000 | 2024-07-26 10:13AM EDT | 2025-03-21 | 10.25 | 9.20 | 10.95 | +0.30 | +3.02% | 1 | 362 | 23.46% |
| CVX250620C00160000 | 2024-07-26 1:59PM EDT | 2025-06-20 | 12.50 | 11.50 | 12.90 | +0.45 | +3.73% | 146 | 586 | 23.22% |
| CVX251219C00160000 | 2024-07-24 3:07PM EDT | 2025-12-19 | 13.90 | 15.00 | 16.45 | 0.00 | - | 2 | 232 | 23.40% |
| CVX260116C00160000 | 2024-07-25 12:43PM EDT | 2026-01-16 | 15.06 | 15.50 | 16.60 | 0.00 | - | 50 | 254 | 22.98% |
| CVX260618C00160000 | 2024-07-23 10:46AM EDT | 2026-06-18 | 16.30 | 17.15 | 18.80 | 0.00 | - | 1 | 9 | 22.83% |
| CVX261218C00160000 | 2024-07-23 12:09PM EDT | 2026-12-18 | 17.85 | 18.65 | 20.70 | 0.00 | - | 1 | 198 | 22.26% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240802P00160000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 3.48 | 3.40 | 3.55 | -0.32 | -8.42% | 112 | 256 | 26.32% |
| CVX240809P00160000 | 2024-07-25 11:45AM EDT | 2024-08-09 | 3.87 | 3.85 | 4.20 | -0.83 | -17.66% | 2 | 166 | 24.15% |
| CVX240816P00160000 | 2024-07-26 3:35PM EDT | 2024-08-16 | 4.40 | 4.40 | 4.55 | -0.20 | -4.35% | 1,180 | 7,429 | 22.10% |
| CVX240823P00160000 | 2024-07-25 10:43AM EDT | 2024-08-23 | 5.00 | 4.75 | 7.40 | -2.10 | -29.58% | 2 | 55 | 35.67% |
| CVX240830P00160000 | 2024-07-22 3:59PM EDT | 2024-08-30 | 6.40 | 5.25 | 6.65 | 0.00 | - | 2 | 9 | 28.04% |
| CVX240920P00160000 | 2024-07-26 3:37PM EDT | 2024-09-20 | 6.50 | 6.45 | 6.65 | -0.25 | -3.70% | 51 | 3,318 | 22.17% |
| CVX241018P00160000 | 2024-07-26 3:07PM EDT | 2024-10-18 | 7.05 | 7.20 | 7.40 | -0.40 | -5.37% | 17 | 467 | 20.60% |
| CVX241220P00160000 | 2024-07-26 3:21PM EDT | 2024-12-20 | 9.30 | 9.55 | 9.70 | -0.38 | -3.93% | 7 | 1,232 | 21.34% |
| CVX250117P00160000 | 2024-07-26 1:35PM EDT | 2025-01-17 | 9.65 | 9.60 | 10.55 | -0.65 | -6.31% | 7 | 4,268 | 21.51% |
| CVX250321P00160000 | 2024-07-25 11:16AM EDT | 2025-03-21 | 12.50 | 10.80 | 11.90 | 0.00 | - | 6 | 462 | 21.11% |
| CVX250620P00160000 | 2024-07-26 1:59PM EDT | 2025-06-20 | 13.15 | 12.90 | 13.95 | +0.91 | +7.43% | 154 | 1,570 | 21.38% |
| CVX251219P00160000 | 2024-06-20 12:56PM EDT | 2025-12-19 | 16.81 | 15.75 | 16.20 | 0.00 | - | 31 | 143 | 20.19% |
| CVX260116P00160000 | 2024-07-22 1:24PM EDT | 2026-01-16 | 16.90 | 16.30 | 17.50 | 0.00 | - | 1 | 272 | 21.36% |
| CVX260618P00160000 | 2024-07-05 3:18PM EDT | 2026-06-18 | 20.30 | 18.50 | 19.90 | 0.00 | - | 3 | 9 | 21.64% |
| CVX261218P00160000 | 2024-07-22 1:24PM EDT | 2026-12-18 | 20.97 | 20.35 | 22.10 | 0.00 | - | 1 | 111 | 21.52% |
© 2024 Yahoo. All rights reserved.