UK markets open in 3 hours 2 minutes
NIKKEI 225
38,341.28 -64.38 (-0.17%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.14 -0.79 (-0.96%) GOLD FUTURES
2,295.40 -7.50 (-0.33%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,252.53 -2,794.39 (-5.47%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524C00135000 | 2024-04-25 12:33PM EDT | 135.00 | 30.31 | 25.70 | 28.45 | 0.00 | - | - | 5 | 51.54% |
| CVX240524C00145000 | 2024-04-18 11:34AM EDT | 145.00 | 13.95 | 15.85 | 17.50 | 0.00 | - | - | 3 | 40.14% |
| CVX240524C00150000 | 2024-04-26 10:10AM EDT | 150.00 | 14.61 | 11.00 | 12.60 | 0.00 | - | 1 | 33 | 32.07% |
| CVX240524C00155000 | 2024-04-23 2:25PM EDT | 155.00 | 9.05 | 6.70 | 7.70 | 0.00 | - | 6 | 175 | 23.27% |
| CVX240524C00160000 | 2024-04-30 3:26PM EDT | 160.00 | 4.50 | 3.65 | 4.10 | -3.40 | -43.04% | 19 | 150 | 20.86% |
| CVX240524C00165000 | 2024-04-30 3:27PM EDT | 165.00 | 1.94 | 1.51 | 1.66 | -1.81 | -48.27% | 76 | 302 | 19.08% |
| CVX240524C00170000 | 2024-04-30 3:42PM EDT | 170.00 | 0.70 | 0.49 | 0.61 | -0.92 | -56.79% | 101 | 519 | 19.39% |
| CVX240524C00175000 | 2024-04-30 3:40PM EDT | 175.00 | 0.23 | 0.14 | 0.19 | -0.35 | -60.34% | 5 | 694 | 19.73% |
| CVX240524C00180000 | 2024-04-30 2:30PM EDT | 180.00 | 0.09 | 0.04 | 0.10 | -0.10 | -52.63% | 2 | 61 | 22.27% |
| CVX240524C00185000 | 2024-04-29 3:40PM EDT | 185.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 7 | 14 | 24.81% |
| CVX240524C00190000 | 2024-04-23 9:47AM EDT | 190.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | - | 10 | 32.72% |
| CVX240524C00195000 | 2024-04-11 11:10AM EDT | 195.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | - | 400 | 37.70% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524P00130000 | 2024-04-29 3:42PM EDT | 130.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 13 | 43.36% |
| CVX240524P00135000 | 2024-04-23 3:54PM EDT | 135.00 | 0.09 | 0.02 | 0.09 | 0.00 | - | 1 | 10 | 33.59% |
| CVX240524P00140000 | 2024-04-30 1:54PM EDT | 140.00 | 0.07 | 0.06 | 0.14 | +0.01 | +16.67% | 10 | 50 | 29.69% |
| CVX240524P00145000 | 2024-04-30 11:23AM EDT | 145.00 | 0.12 | 0.18 | 0.26 | +0.03 | +33.33% | 5 | 237 | 26.47% |
| CVX240524P00150000 | 2024-04-30 3:13PM EDT | 150.00 | 0.38 | 0.47 | 0.57 | +0.17 | +80.95% | 7 | 247 | 24.10% |
| CVX240524P00155000 | 2024-04-30 3:34PM EDT | 155.00 | 1.46 | 1.33 | 1.43 | +0.92 | +170.37% | 52 | 304 | 23.27% |
| CVX240524P00160000 | 2024-04-30 3:30PM EDT | 160.00 | 2.54 | 3.15 | 3.30 | +1.15 | +82.73% | 95 | 255 | 23.76% |
| CVX240524P00165000 | 2024-04-30 12:49PM EDT | 165.00 | 5.00 | 5.70 | 6.70 | +1.80 | +56.25% | 13 | 122 | 27.55% |
| CVX240524P00170000 | 2024-04-26 1:40PM EDT | 170.00 | 7.15 | 9.90 | 11.05 | 0.00 | - | 10 | 21 | 33.33% |
| CVX240524P00175000 | 2024-04-26 1:40PM EDT | 175.00 | 11.33 | 14.10 | 15.85 | 0.00 | - | 10 | 13 | 40.31% |
© 2024 Yahoo. All rights reserved.