UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.74 -0.89 (-1.08%) GOLD FUTURES
2,300.90 -56.80 (-2.41%) DOW
37,966.47 -419.62 (-1.09%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240531C00135000 | 2024-04-19 3:10PM EDT | 135.00 | 25.50 | 27.70 | 29.00 | 0.00 | - | 1 | 4 | 50.88% |
| CVX240531C00145000 | 2024-04-29 2:32PM EDT | 145.00 | 21.60 | 17.80 | 19.00 | 0.00 | - | 1 | 9 | 35.94% |
| CVX240531C00150000 | 2024-04-26 9:34AM EDT | 150.00 | 14.00 | 13.10 | 13.80 | 0.00 | - | 3 | 5 | 26.58% |
| CVX240531C00155000 | 2024-04-29 3:48PM EDT | 155.00 | 11.80 | 8.75 | 9.20 | 0.00 | - | 3 | 23 | 22.02% |
| CVX240531C00160000 | 2024-04-30 12:44PM EDT | 160.00 | 5.15 | 4.95 | 5.10 | -2.90 | -36.02% | 6 | 150 | 18.27% |
| CVX240531C00165000 | 2024-04-30 2:48PM EDT | 165.00 | 2.47 | 2.36 | 2.41 | -1.58 | -39.01% | 165 | 385 | 17.42% |
| CVX240531C00170000 | 2024-04-30 2:42PM EDT | 170.00 | 1.03 | 0.92 | 0.96 | -0.84 | -44.92% | 45 | 702 | 17.31% |
| CVX240531C00175000 | 2024-04-30 12:27PM EDT | 175.00 | 0.39 | 0.32 | 0.36 | -0.35 | -47.30% | 34 | 313 | 17.90% |
| CVX240531C00180000 | 2024-04-30 2:35PM EDT | 180.00 | 0.14 | 0.12 | 0.13 | -0.13 | -48.15% | 2 | 173 | 18.60% |
| CVX240531C00185000 | 2024-04-30 1:59PM EDT | 185.00 | 0.04 | 0.04 | 0.07 | -0.04 | -50.00% | 16 | 21 | 20.61% |
| CVX240531C00190000 | 2024-04-29 10:37AM EDT | 190.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 8 | 23.05% |
| CVX240531C00200000 | 2024-04-12 3:29PM EDT | 200.00 | 0.40 | 0.00 | 0.04 | 0.00 | - | - | 15 | 28.71% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240531P00140000 | 2024-04-30 1:59PM EDT | 140.00 | 0.09 | 0.10 | 0.12 | -0.01 | -10.00% | 1 | 18 | 26.47% |
| CVX240531P00145000 | 2024-04-29 11:12AM EDT | 145.00 | 0.18 | 0.20 | 0.24 | 0.00 | - | 3 | 94 | 24.12% |
| CVX240531P00150000 | 2024-04-30 1:23PM EDT | 150.00 | 0.50 | 0.49 | 0.53 | +0.15 | +42.86% | 10 | 70 | 22.34% |
| CVX240531P00155000 | 2024-04-30 1:57PM EDT | 155.00 | 1.07 | 1.19 | 1.23 | +0.35 | +48.61% | 27 | 167 | 21.24% |
| CVX240531P00160000 | 2024-04-30 1:52PM EDT | 160.00 | 2.42 | 2.69 | 2.75 | +0.89 | +58.17% | 52 | 80 | 21.08% |
| CVX240531P00165000 | 2024-04-30 11:17AM EDT | 165.00 | 4.50 | 5.25 | 5.40 | +1.05 | +30.43% | 95 | 71 | 21.92% |
| CVX240531P00175000 | 2024-04-25 3:37PM EDT | 175.00 | 11.39 | 13.10 | 13.80 | 0.00 | - | - | 2 | 29.22% |
© 2024 Yahoo. All rights reserved.