UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -60.40 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,167.39 -2,240.02 (-4.44%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503C00135000 | 2024-04-30 1:45PM EDT | 135.00 | 28.43 | 24.00 | 28.70 | -1.55 | -5.17% | 1 | 30 | 80.86% |
| CVX240503C00140000 | 2024-04-04 2:29PM EDT | 140.00 | 21.55 | 19.00 | 23.70 | 0.00 | - | 5 | 6 | 66.41% |
| CVX240503C00145000 | 2024-04-26 10:38AM EDT | 145.00 | 19.45 | 14.55 | 17.90 | 0.00 | - | 2 | 8 | 108.50% |
| CVX240503C00146000 | 2024-04-19 9:52AM EDT | 146.00 | 13.90 | 13.00 | 17.70 | 0.00 | - | 1 | 12 | 121.73% |
| CVX240503C00147000 | 2024-04-22 1:50PM EDT | 147.00 | 15.60 | 12.05 | 16.75 | 0.00 | - | 1 | 3 | 50.39% |
| CVX240503C00148000 | 2024-04-16 2:21PM EDT | 148.00 | 8.75 | 11.10 | 15.75 | 0.00 | - | 1 | 10 | 112.67% |
| CVX240503C00149000 | 2024-04-19 10:19AM EDT | 149.00 | 11.50 | 10.65 | 14.15 | 0.00 | - | 4 | 23 | 95.31% |
| CVX240503C00150000 | 2024-04-30 3:59PM EDT | 150.00 | 11.63 | 9.25 | 13.70 | -3.47 | -22.98% | 1 | 27 | 101.44% |
| CVX240503C00152500 | 2024-04-30 10:36AM EDT | 152.50 | 10.80 | 7.75 | 11.10 | -3.00 | -21.74% | 1 | 38 | 51.47% |
| CVX240503C00155000 | 2024-04-30 2:24PM EDT | 155.00 | 6.82 | 4.20 | 8.65 | -4.53 | -39.91% | 4 | 89 | 74.05% |
| CVX240503C00157500 | 2024-04-30 3:24PM EDT | 157.50 | 4.50 | 2.26 | 5.25 | -4.29 | -48.81% | 23 | 294 | 45.00% |
| CVX240503C00160000 | 2024-04-30 3:58PM EDT | 160.00 | 2.47 | 2.11 | 2.28 | -4.08 | -62.29% | 194 | 1,426 | 23.29% |
| CVX240503C00162500 | 2024-04-30 3:59PM EDT | 162.50 | 0.82 | 0.88 | 0.91 | -3.41 | -80.61% | 499 | 1,078 | 21.34% |
| CVX240503C00165000 | 2024-04-30 3:59PM EDT | 165.00 | 0.25 | 0.25 | 0.28 | -2.14 | -89.54% | 851 | 1,459 | 21.09% |
| CVX240503C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 0.08 | 0.05 | 0.08 | -0.95 | -92.23% | 1,016 | 1,222 | 22.07% |
| CVX240503C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 0.03 | 0.02 | 0.04 | -0.32 | -91.43% | 672 | 2,331 | 25.39% |
| CVX240503C00172500 | 2024-04-30 3:45PM EDT | 172.50 | 0.03 | 0.02 | 0.09 | -0.06 | -66.67% | 182 | 772 | 35.74% |
| CVX240503C00175000 | 2024-04-30 3:51PM EDT | 175.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 38 | 714 | 35.55% |
| CVX240503C00177500 | 2024-04-30 3:31PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 178 | 35.94% |
| CVX240503C00180000 | 2024-04-29 11:17AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 326 | 39.84% |
| CVX240503C00182500 | 2024-04-29 12:09PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 390 | 44.53% |
| CVX240503C00185000 | 2024-04-29 9:42AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 30 | 48.44% |
| CVX240503C00190000 | 2024-04-29 9:30AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 53.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503P00125000 | 2024-04-25 11:15AM EDT | 125.00 | 0.01 | 0.00 | 0.98 | 0.00 | - | - | 10 | 150.00% |
| CVX240503P00130000 | 2024-04-26 3:59PM EDT | 130.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 31 | 29 | 122.17% |
| CVX240503P00135000 | 2024-04-29 9:58AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 306 | 59.38% |
| CVX240503P00138000 | 2024-04-29 10:50AM EDT | 138.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 70 | 165 | 84.38% |
| CVX240503P00139000 | 2024-04-29 11:59AM EDT | 139.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 60 | 62 | 81.45% |
| CVX240503P00140000 | 2024-04-30 1:41PM EDT | 140.00 | 0.01 | 0.00 | 0.51 | -0.01 | -50.00% | 15 | 179 | 81.25% |
| CVX240503P00141000 | 2024-04-30 1:56PM EDT | 141.00 | 0.02 | 0.01 | 0.79 | +0.01 | +100.00% | 6 | 30 | 85.74% |
| CVX240503P00142000 | 2024-04-30 10:13AM EDT | 142.00 | 0.01 | 0.00 | 0.98 | -0.03 | -75.00% | 4 | 44 | 86.23% |
| CVX240503P00143000 | 2024-04-29 1:50PM EDT | 143.00 | 0.01 | 0.00 | 1.17 | -0.01 | -50.00% | 2 | 40 | 86.33% |
| CVX240503P00144000 | 2024-04-25 3:06PM EDT | 144.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 2 | 334 | 45.31% |
| CVX240503P00145000 | 2024-04-30 3:59PM EDT | 145.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 12 | 195 | 48.44% |
| CVX240503P00146000 | 2024-04-25 11:46AM EDT | 146.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 10 | 56 | 76.61% |
| CVX240503P00147000 | 2024-04-30 1:38PM EDT | 147.00 | 0.03 | 0.02 | 0.06 | +0.02 | +200.00% | 15 | 44 | 44.14% |
| CVX240503P00148000 | 2024-04-26 9:30AM EDT | 148.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 4 | 19 | 44.34% |
| CVX240503P00149000 | 2024-04-29 10:48AM EDT | 149.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 30 | 60 | 64.94% |
| CVX240503P00150000 | 2024-04-30 3:15PM EDT | 150.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 4 | 386 | 33.59% |
| CVX240503P00152500 | 2024-04-30 3:49PM EDT | 152.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 27 | 328 | 27.93% |
| CVX240503P00155000 | 2024-04-30 3:52PM EDT | 155.00 | 0.10 | 0.06 | 0.10 | +0.07 | +233.33% | 90 | 560 | 24.12% |
| CVX240503P00157500 | 2024-04-30 3:56PM EDT | 157.50 | 0.22 | 0.22 | 0.27 | +0.17 | +340.00% | 153 | 727 | 21.49% |
| CVX240503P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 0.75 | 0.77 | 0.82 | +0.65 | +650.00% | 1,394 | 2,433 | 20.31% |
| CVX240503P00162500 | 2024-04-30 3:58PM EDT | 162.50 | 1.99 | 1.94 | 2.09 | +1.69 | +563.33% | 1,309 | 831 | 20.56% |
| CVX240503P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 3.90 | 3.70 | 4.30 | +3.04 | +353.49% | 580 | 652 | 27.49% |
| CVX240503P00167500 | 2024-04-30 1:56PM EDT | 167.50 | 4.18 | 4.05 | 7.45 | +2.04 | +95.33% | 169 | 277 | 50.78% |
| CVX240503P00170000 | 2024-04-30 3:27PM EDT | 170.00 | 7.50 | 7.45 | 11.00 | +3.45 | +85.19% | 37 | 37 | 80.76% |
| CVX240503P00172500 | 2024-04-29 1:42PM EDT | 172.50 | 6.00 | 9.00 | 13.10 | 0.00 | - | 2 | 2 | 83.98% |
| CVX240503P00175000 | 2024-04-22 11:40AM EDT | 175.00 | 13.80 | 11.50 | 16.00 | 0.00 | - | - | 0 | 101.61% |
© 2024 Yahoo. All rights reserved.