Chevron Corporation (CVX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241018C00115000 | 2024-09-09 12:12PM EDT | 2024-10-18 | 27.60 | 34.45 | 36.50 | 0.00 | - | 10 | 10 | 117.24% |
| CVX241115C00115000 | 2024-08-23 2:16PM EDT | 2024-11-15 | 34.34 | 30.10 | 33.30 | 0.00 | - | 10 | 10 | 0.00% |
| CVX241220C00115000 | 2024-08-19 2:27PM EDT | 2024-12-20 | 34.23 | 28.80 | 31.60 | 0.00 | - | 10 | 14 | 0.00% |
| CVX250117C00115000 | 2024-10-01 11:01AM EDT | 2025-01-17 | 36.25 | 34.65 | 36.80 | 0.00 | - | 2 | 890 | 45.75% |
| CVX250321C00115000 | 2024-10-09 12:10PM EDT | 2025-03-21 | 35.60 | 35.55 | 37.25 | +5.16 | +16.95% | 1 | 3 | 38.12% |
| CVX250620C00115000 | 2024-09-23 3:57PM EDT | 2025-06-20 | 34.50 | 35.70 | 36.65 | 0.00 | - | 2 | 119 | 28.05% |
| CVX250815C00115000 | 2024-08-16 9:47AM EDT | 2025-08-15 | 33.65 | 29.05 | 30.45 | 0.00 | - | 3 | 5 | 0.00% |
| CVX250919C00115000 | 2024-09-19 1:18PM EDT | 2025-09-19 | 34.13 | 36.50 | 37.20 | 0.00 | - | 1 | 2 | 26.01% |
| CVX251219C00115000 | 2024-09-11 1:05PM EDT | 2025-12-19 | 27.95 | 36.55 | 37.75 | 0.00 | - | 1 | 35 | 24.74% |
| CVX260116C00115000 | 2024-10-03 10:36AM EDT | 2026-01-16 | 39.85 | 36.65 | 37.95 | 0.00 | - | 1 | 308 | 24.53% |
| CVX260618C00115000 | 2024-10-08 9:37AM EDT | 2026-06-18 | 36.20 | 38.00 | 38.85 | 0.00 | - | 1 | 9 | 23.29% |
| CVX261218C00115000 | 2024-10-09 3:43PM EDT | 2026-12-18 | 39.50 | 38.85 | 41.45 | +3.02 | +8.28% | 1 | 26 | 25.08% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241011P00115000 | 2024-10-08 9:52AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 14 | 146.09% |
| CVX241018P00115000 | 2024-09-26 1:20PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.17 | 0.00 | - | 41 | 103 | 77.34% |
| CVX241025P00115000 | 2024-09-11 3:22PM EDT | 2024-10-25 | 0.20 | 0.00 | 0.11 | 0.00 | - | - | 27 | 54.69% |
| CVX241101P00115000 | 2024-09-26 3:00PM EDT | 2024-11-01 | 0.14 | 0.00 | 0.34 | 0.00 | - | 2 | 1 | 53.71% |
| CVX241115P00115000 | 2024-10-08 10:54AM EDT | 2024-11-15 | 0.15 | 0.03 | 0.22 | 0.00 | - | 1 | 33 | 44.24% |
| CVX241220P00115000 | 2024-10-09 2:35PM EDT | 2024-12-20 | 0.25 | 0.20 | 0.42 | -0.02 | -7.41% | 2 | 544 | 35.74% |
| CVX250117P00115000 | 2024-10-08 10:13AM EDT | 2025-01-17 | 0.51 | 0.28 | 0.47 | 0.00 | - | 1 | 6,519 | 31.03% |
| CVX250321P00115000 | 2024-10-07 3:22PM EDT | 2025-03-21 | 0.91 | 0.85 | 0.92 | 0.00 | - | 10 | 331 | 28.30% |
| CVX250620P00115000 | 2024-10-04 2:35PM EDT | 2025-06-20 | 1.91 | 1.68 | 1.83 | 0.00 | - | 2 | 1,004 | 27.33% |
| CVX250815P00115000 | 2024-10-01 9:59AM EDT | 2025-08-15 | 2.50 | 2.16 | 2.25 | 0.00 | - | 1 | 32 | 26.38% |
| CVX250919P00115000 | 2024-09-30 2:33PM EDT | 2025-09-19 | 3.25 | 2.62 | 2.74 | 0.00 | - | 74 | 142 | 26.69% |
| CVX251219P00115000 | 2024-10-09 3:26PM EDT | 2025-12-19 | 3.55 | 3.50 | 3.70 | -0.05 | -1.39% | 124 | 78 | 26.44% |
| CVX260116P00115000 | 2024-10-08 9:30AM EDT | 2026-01-16 | 4.05 | 3.75 | 3.95 | 0.00 | - | 1 | 951 | 26.27% |
| CVX260618P00115000 | 2024-09-19 10:36AM EDT | 2026-06-18 | 6.12 | 5.10 | 5.50 | 0.00 | - | 1 | 745 | 26.04% |
| CVX261218P00115000 | 2024-10-02 9:30AM EDT | 2026-12-18 | 7.05 | 6.80 | 7.20 | 0.00 | - | 2 | 66 | 25.79% |
| CVX270115P00115000 | 2024-10-09 2:42PM EDT | 2027-01-15 | 7.15 | 6.90 | 7.45 | -0.35 | -4.67% | 1 | 37 | 25.76% |
© 2024 Yahoo. All rights reserved.