UK markets open in 3 hours 14 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.16 -0.77 (-0.94%) GOLD FUTURES
2,296.70 -6.20 (-0.27%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,179.40 -2,808.28 (-5.51%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00145000 | 2024-04-19 3:37PM EDT | 145.00 | 15.75 | 14.85 | 18.30 | 0.00 | - | 3 | 3 | 74.56% |
| CVX240510C00146000 | 2024-04-25 3:08PM EDT | 146.00 | 19.58 | 13.85 | 17.30 | 0.00 | - | 10 | 6 | 71.51% |
| CVX240510C00149000 | 2024-04-26 12:18PM EDT | 149.00 | 16.10 | 10.90 | 14.30 | 0.00 | - | 1 | 16 | 62.26% |
| CVX240510C00150000 | 2024-04-29 10:38AM EDT | 150.00 | 15.82 | 9.95 | 13.30 | 0.00 | - | 20 | 31 | 59.13% |
| CVX240510C00152500 | 2024-04-29 12:10PM EDT | 152.50 | 9.85 | 7.60 | 10.80 | -4.55 | -31.60% | 5 | 123 | 51.20% |
| CVX240510C00155000 | 2024-04-30 2:49PM EDT | 155.00 | 8.68 | 6.60 | 8.25 | -3.27 | -27.36% | 2 | 156 | 42.41% |
| CVX240510C00157500 | 2024-04-30 3:46PM EDT | 157.50 | 5.60 | 3.75 | 5.25 | -4.30 | -43.43% | 7 | 136 | 28.47% |
| CVX240510C00160000 | 2024-04-30 3:59PM EDT | 160.00 | 3.10 | 3.00 | 3.20 | -3.85 | -55.40% | 17 | 231 | 23.71% |
| CVX240510C00162500 | 2024-04-30 3:59PM EDT | 162.50 | 1.70 | 1.77 | 1.85 | -3.85 | -69.37% | 386 | 558 | 22.60% |
| CVX240510C00165000 | 2024-04-30 3:59PM EDT | 165.00 | 1.00 | 0.89 | 0.97 | -2.15 | -68.25% | 562 | 442 | 22.14% |
| CVX240510C00167500 | 2024-04-30 3:57PM EDT | 167.50 | 0.49 | 0.41 | 0.48 | -1.39 | -73.94% | 214 | 457 | 22.29% |
| CVX240510C00170000 | 2024-04-30 3:58PM EDT | 170.00 | 0.23 | 0.17 | 0.22 | -0.79 | -77.45% | 304 | 541 | 22.56% |
| CVX240510C00172500 | 2024-04-30 3:59PM EDT | 172.50 | 0.10 | 0.07 | 0.11 | -0.35 | -77.78% | 481 | 999 | 23.54% |
| CVX240510C00175000 | 2024-04-30 12:59PM EDT | 175.00 | 0.07 | 0.03 | 0.07 | -0.14 | -66.67% | 197 | 327 | 25.39% |
| CVX240510C00177500 | 2024-04-30 2:48PM EDT | 177.50 | 0.04 | 0.00 | 0.06 | -0.05 | -55.56% | 10 | 130 | 28.32% |
| CVX240510C00180000 | 2024-04-30 3:02PM EDT | 180.00 | 0.03 | 0.00 | 0.22 | -0.01 | -25.00% | 50 | 291 | 39.75% |
| CVX240510C00182500 | 2024-04-25 12:50PM EDT | 182.50 | 0.02 | 0.00 | 0.13 | -0.05 | -71.43% | 1 | 10 | 39.65% |
| CVX240510C00185000 | 2024-04-18 10:21AM EDT | 185.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 16 | 35.16% |
| CVX240510C00190000 | 2024-04-24 12:28PM EDT | 190.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 21 | 42.38% |
| CVX240510C00195000 | 2024-04-12 11:27AM EDT | 195.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 52.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00125000 | 2024-04-30 3:02PM EDT | 125.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 19 | 5 | 69.34% |
| CVX240510P00130000 | 2024-04-30 9:37AM EDT | 130.00 | 0.02 | 0.00 | 0.15 | +0.01 | +100.00% | 5 | 509 | 59.77% |
| CVX240510P00135000 | 2024-04-29 12:52PM EDT | 135.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 30 | 73 | 50.59% |
| CVX240510P00140000 | 2024-04-29 12:50PM EDT | 140.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 100 | 224 | 47.07% |
| CVX240510P00141000 | 2024-04-30 12:19PM EDT | 141.00 | 0.04 | 0.00 | 0.22 | +0.02 | +100.00% | 100 | 8 | 47.85% |
| CVX240510P00142000 | 2024-04-30 12:19PM EDT | 142.00 | 0.04 | 0.01 | 0.06 | -0.06 | -60.00% | 100 | 15 | 36.72% |
| CVX240510P00143000 | 2024-04-30 12:25PM EDT | 143.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 190 | 63 | 34.96% |
| CVX240510P00144000 | 2024-04-30 12:20PM EDT | 144.00 | 0.04 | 0.02 | 0.07 | +0.01 | +33.33% | 20 | 146 | 33.99% |
| CVX240510P00145000 | 2024-04-30 12:21PM EDT | 145.00 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 22 | 25 | 32.23% |
| CVX240510P00146000 | 2024-04-29 2:17PM EDT | 146.00 | 0.03 | 0.03 | 0.08 | 0.00 | - | 8 | 22 | 31.06% |
| CVX240510P00147000 | 2024-04-29 12:02PM EDT | 147.00 | 0.04 | 0.04 | 0.09 | 0.00 | - | 61 | 146 | 29.88% |
| CVX240510P00148000 | 2024-04-30 11:59AM EDT | 148.00 | 0.04 | 0.05 | 0.10 | 0.00 | - | 4 | 53 | 28.52% |
| CVX240510P00149000 | 2024-04-26 10:39AM EDT | 149.00 | 0.04 | 0.06 | 0.11 | -0.05 | -55.56% | 1 | 3,258 | 27.15% |
| CVX240510P00150000 | 2024-04-30 3:39PM EDT | 150.00 | 0.07 | 0.08 | 0.13 | +0.02 | +40.00% | 4 | 751 | 26.07% |
| CVX240510P00152500 | 2024-04-30 3:52PM EDT | 152.50 | 0.14 | 0.16 | 0.23 | +0.08 | +133.33% | 48 | 336 | 24.12% |
| CVX240510P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 0.39 | 0.36 | 0.44 | +0.29 | +290.00% | 111 | 436 | 22.61% |
| CVX240510P00157500 | 2024-04-30 3:59PM EDT | 157.50 | 0.83 | 0.77 | 0.86 | +0.62 | +295.24% | 72 | 343 | 21.51% |
| CVX240510P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 1.65 | 1.52 | 1.59 | +1.25 | +312.50% | 339 | 531 | 20.42% |
| CVX240510P00162500 | 2024-04-30 3:59PM EDT | 162.50 | 2.79 | 2.70 | 2.84 | +1.98 | +244.44% | 663 | 935 | 20.30% |
| CVX240510P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 4.25 | 4.35 | 4.50 | +2.70 | +174.19% | 137 | 230 | 19.85% |
| CVX240510P00167500 | 2024-04-30 2:41PM EDT | 167.50 | 4.63 | 5.30 | 7.35 | +1.90 | +69.60% | 13 | 250 | 30.91% |
| CVX240510P00170000 | 2024-04-29 1:48PM EDT | 170.00 | 4.40 | 7.20 | 10.35 | 0.00 | - | 7 | 20 | 43.60% |
| CVX240510P00172500 | 2024-04-26 2:44PM EDT | 172.50 | 7.45 | 9.50 | 13.00 | 0.00 | - | 2 | 2 | 51.88% |
| CVX240510P00175000 | 2024-04-29 9:48AM EDT | 175.00 | 9.70 | 12.00 | 15.50 | 0.00 | - | 3 | 3 | 58.01% |
| CVX240510P00190000 | 2024-04-25 3:57PM EDT | 190.00 | 25.05 | 27.00 | 30.50 | 0.00 | - | - | 0 | 89.80% |
© 2024 Yahoo. All rights reserved.