Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240802C00170000 | 2024-07-26 1:00PM EDT | 2024-08-02 | 0.09 | 0.03 | 0.10 | -0.09 | -50.00% | 89 | 422 | 29.98% |
| CVX240809C00170000 | 2024-07-26 3:18PM EDT | 2024-08-09 | 0.04 | 0.05 | 0.22 | -0.21 | -84.00% | 21 | 347 | 24.85% |
| CVX240816C00170000 | 2024-07-26 3:32PM EDT | 2024-08-16 | 0.37 | 0.23 | 0.45 | +0.01 | +2.78% | 237 | 27,026 | 24.17% |
| CVX240823C00170000 | 2024-07-26 2:38PM EDT | 2024-08-23 | 0.48 | 0.07 | 0.46 | +0.01 | +2.13% | 140 | 2,209 | 21.05% |
| CVX240830C00170000 | 2024-07-26 12:59PM EDT | 2024-08-30 | 0.51 | 0.24 | 2.62 | -0.14 | -21.54% | 94 | 109 | 35.12% |
| CVX240920C00170000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 1.04 | 0.89 | 1.28 | -0.09 | -7.96% | 324 | 8,775 | 20.61% |
| CVX241018C00170000 | 2024-07-26 3:54PM EDT | 2024-10-18 | 1.94 | 1.82 | 2.13 | -0.09 | -4.43% | 245 | 1,449 | 20.64% |
| CVX241220C00170000 | 2024-07-26 3:59PM EDT | 2024-12-20 | 3.80 | 3.45 | 4.25 | -0.10 | -2.56% | 60 | 6,379 | 21.86% |
| CVX250117C00170000 | 2024-07-26 3:31PM EDT | 2025-01-17 | 4.60 | 4.10 | 4.75 | +0.05 | +1.10% | 118 | 5,531 | 21.30% |
| CVX250321C00170000 | 2024-07-26 12:50PM EDT | 2025-03-21 | 6.29 | 5.80 | 6.20 | +0.31 | +5.18% | 9 | 522 | 21.33% |
| CVX250620C00170000 | 2024-07-25 3:05PM EDT | 2025-06-20 | 7.91 | 7.15 | 8.60 | 0.00 | - | 5 | 1,268 | 22.33% |
| CVX251219C00170000 | 2024-07-24 10:17AM EDT | 2025-12-19 | 9.45 | 10.00 | 12.05 | 0.00 | - | 5 | 222 | 22.63% |
| CVX260116C00170000 | 2024-07-26 11:47AM EDT | 2026-01-16 | 11.35 | 10.45 | 12.30 | +0.17 | +1.52% | 10 | 271 | 22.37% |
| CVX260618C00170000 | 2024-07-23 12:05PM EDT | 2026-06-18 | 11.62 | 12.80 | 15.45 | 0.00 | - | 5 | 13 | 23.39% |
| CVX261218C00170000 | 2024-07-22 1:30PM EDT | 2026-12-18 | 15.86 | 15.05 | 17.75 | 0.00 | - | 3 | 62 | 23.16% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240802P00170000 | 2024-07-23 1:31PM EDT | 2024-08-02 | 15.53 | 10.70 | 13.20 | 0.00 | - | - | 0 | 54.10% |
| CVX240809P00170000 | 2024-07-18 11:26AM EDT | 2024-08-09 | 7.23 | 10.25 | 14.10 | 0.00 | - | 1 | 0 | 48.60% |
| CVX240816P00170000 | 2024-07-26 11:06AM EDT | 2024-08-16 | 12.11 | 10.95 | 14.35 | -3.24 | -21.11% | 4 | 1 | 41.81% |
| CVX240920P00170000 | 2024-07-26 11:37AM EDT | 2024-09-20 | 14.20 | 12.15 | 14.40 | -0.96 | -6.33% | 25 | 1,082 | 25.87% |
| CVX241018P00170000 | 2024-07-25 10:21AM EDT | 2024-10-18 | 15.53 | 13.45 | 15.65 | 0.00 | - | - | - | 26.09% |
| CVX241220P00170000 | 2024-07-18 10:02AM EDT | 2024-12-20 | 13.13 | 15.45 | 16.95 | 0.00 | - | 1 | 254 | 23.37% |
| CVX250117P00170000 | 2024-07-23 12:40PM EDT | 2025-01-17 | 18.45 | 15.60 | 16.45 | 0.00 | - | 2 | 437 | 20.15% |
| CVX250321P00170000 | 2024-07-25 3:34PM EDT | 2025-03-21 | 17.60 | 15.40 | 18.25 | 0.00 | - | 12 | 215 | 21.13% |
| CVX250620P00170000 | 2024-07-18 11:29AM EDT | 2025-06-20 | 15.80 | 17.95 | 20.15 | 0.00 | - | 4 | 126 | 21.31% |
| CVX251219P00170000 | 2024-04-19 10:32AM EDT | 2025-12-19 | 22.50 | 18.05 | 20.25 | 0.00 | - | 6 | 140 | 17.24% |
| CVX260116P00170000 | 2024-07-15 1:21PM EDT | 2026-01-16 | 21.60 | 20.75 | 23.70 | 0.00 | - | 4 | 76 | 21.40% |
| CVX261218P00170000 | 2024-04-25 12:38PM EDT | 2026-12-18 | 23.93 | 23.70 | 27.20 | 0.00 | - | - | 1 | 20.42% |
© 2024 Yahoo. All rights reserved.