UK markets open in 59 minutes
NIKKEI 225
38,155.31 +81.33 (+0.21%) HANG SENG
18,929.31 +391.50 (+2.11%) CRUDE OIL
79.89 +0.63 (+0.79%) GOLD FUTURES
2,364.30 +24.00 (+1.03%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,131.71 +939.94 (+1.91%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00135000 | 2024-05-08 11:19AM EDT | 135.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVX240510C00140000 | 2024-05-09 12:10PM EDT | 140.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CVX240510C00142000 | 2024-04-29 10:53AM EDT | 142.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240510C00145000 | 2024-05-08 12:53PM EDT | 145.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240510C00146000 | 2024-04-25 3:08PM EDT | 146.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX240510C00148000 | 2024-05-03 12:42PM EDT | 148.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240510C00149000 | 2024-05-08 9:37AM EDT | 149.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240510C00150000 | 2024-05-09 10:07AM EDT | 150.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240510C00152500 | 2024-05-03 1:50PM EDT | 152.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CVX240510C00155000 | 2024-05-09 3:27PM EDT | 155.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX240510C00157500 | 2024-05-09 3:47PM EDT | 157.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CVX240510C00160000 | 2024-05-09 3:59PM EDT | 160.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| CVX240510C00162500 | 2024-05-09 3:59PM EDT | 162.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 889 | 0 | 0.00% |
| CVX240510C00165000 | 2024-05-09 3:59PM EDT | 165.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2,771 | 0 | 0.00% |
| CVX240510C00167500 | 2024-05-09 3:59PM EDT | 167.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 889 | 0 | 6.25% |
| CVX240510C00170000 | 2024-05-09 3:56PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| CVX240510C00172500 | 2024-05-09 3:25PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| CVX240510C00175000 | 2024-05-09 3:12PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| CVX240510C00177500 | 2024-05-08 12:24PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CVX240510C00180000 | 2024-05-09 3:17PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| CVX240510C00182500 | 2024-05-07 10:14AM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVX240510C00185000 | 2024-05-07 9:42AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX240510C00187500 | 2024-05-06 1:58PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CVX240510C00190000 | 2024-05-06 10:19AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX240510C00195000 | 2024-05-09 11:00AM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX240510C00215000 | 2024-05-06 10:59AM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00125000 | 2024-05-03 11:20AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVX240510P00130000 | 2024-05-03 1:04PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| CVX240510P00135000 | 2024-05-06 10:15AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| CVX240510P00137000 | 2024-05-06 12:15PM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 50.00% |
| CVX240510P00138000 | 2024-05-06 12:32PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVX240510P00140000 | 2024-05-06 1:20PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVX240510P00141000 | 2024-05-07 10:00AM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CVX240510P00142000 | 2024-05-08 2:51PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVX240510P00143000 | 2024-05-08 10:21AM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX240510P00144000 | 2024-05-08 11:21AM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX240510P00145000 | 2024-05-06 12:07PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CVX240510P00146000 | 2024-05-08 10:55AM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVX240510P00147000 | 2024-05-07 9:36AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CVX240510P00148000 | 2024-05-09 3:39PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CVX240510P00149000 | 2024-05-09 10:26AM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX240510P00150000 | 2024-05-09 3:12PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| CVX240510P00152500 | 2024-05-09 3:52PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| CVX240510P00155000 | 2024-05-09 3:57PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| CVX240510P00157500 | 2024-05-09 3:46PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| CVX240510P00160000 | 2024-05-09 3:28PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 939 | 0 | 12.50% |
| CVX240510P00162500 | 2024-05-09 3:57PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 12.50% |
| CVX240510P00165000 | 2024-05-09 3:59PM EDT | 165.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 1.56% |
| CVX240510P00167500 | 2024-05-09 3:34PM EDT | 167.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CVX240510P00170000 | 2024-05-08 9:31AM EDT | 170.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240510P00172500 | 2024-05-06 9:33AM EDT | 172.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| CVX240510P00175000 | 2024-04-29 9:48AM EDT | 175.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240510P00177500 | 2024-04-29 10:06AM EDT | 177.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240510P00190000 | 2024-04-25 3:57PM EDT | 190.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.