Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240816C00200000 | 2024-07-26 12:56PM EDT | 2024-08-16 | 0.50 | 0.00 | 0.32 | +0.49 | +4,900.00% | 4 | 3 | 54.44% |
| CVX240920C00200000 | 2024-07-22 12:44PM EDT | 2024-09-20 | 0.05 | 0.01 | 0.80 | 0.00 | - | 2 | 516 | 40.06% |
| CVX241018C00200000 | 2024-07-25 3:16PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.53 | 0.00 | - | 2 | 2 | 29.96% |
| CVX241220C00200000 | 2024-07-26 9:49AM EDT | 2024-12-20 | 0.30 | 0.13 | 0.58 | 0.00 | - | 4 | 462 | 23.07% |
| CVX250117C00200000 | 2024-07-25 3:38PM EDT | 2025-01-17 | 0.50 | 0.34 | 0.66 | +0.01 | +2.04% | 2 | 5,924 | 21.73% |
| CVX250321C00200000 | 2024-07-25 1:42PM EDT | 2025-03-21 | 1.00 | 0.87 | 1.08 | 0.00 | - | 1 | 27 | 20.85% |
| CVX250620C00200000 | 2024-07-24 1:01PM EDT | 2025-06-20 | 1.92 | 1.60 | 1.98 | +0.44 | +29.73% | 5 | 408 | 20.83% |
| CVX251219C00200000 | 2024-07-25 3:24PM EDT | 2025-12-19 | 3.95 | 2.54 | 3.95 | +0.15 | +3.95% | 1 | 355 | 20.89% |
| CVX260116C00200000 | 2024-07-22 2:10PM EDT | 2026-01-16 | 4.10 | 3.95 | 4.60 | 0.00 | - | 1 | 403 | 21.52% |
| CVX260618C00200000 | 2024-06-18 3:30PM EDT | 2026-06-18 | 5.21 | 4.70 | 8.80 | 0.00 | - | 1 | 26 | 24.93% |
| CVX261218C00200000 | 2024-07-26 2:30PM EDT | 2026-12-18 | 7.70 | 7.05 | 7.75 | +1.10 | +16.67% | 1 | 55 | 20.92% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250117P00200000 | 2024-07-16 9:54AM EDT | 2025-01-17 | 43.95 | 40.90 | 44.80 | 0.00 | - | 8 | 4 | 31.21% |
| CVX250321P00200000 | 2024-05-31 9:36AM EDT | 2025-03-21 | 38.90 | 41.95 | 45.65 | 0.00 | - | 6 | 2 | 29.35% |
| CVX250620P00200000 | 2023-10-03 10:00AM EDT | 2025-06-20 | 38.70 | 53.10 | 54.50 | 0.00 | - | 1 | 4 | 42.74% |
| CVX251219P00200000 | 2024-02-02 12:11PM EDT | 2025-12-19 | 50.40 | 46.85 | 49.15 | 0.00 | - | 1 | 3 | 26.21% |
| CVX261218P00200000 | 2024-06-10 11:14AM EDT | 2026-12-18 | 45.47 | 47.05 | 51.00 | 0.00 | - | 4 | 4 | 22.27% |
© 2024 Yahoo. All rights reserved.