UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.78 +1.33 (+1.70%) GOLD FUTURES
2,332.90 -16.20 (-0.69%) DOW
38,666.26 +77.10 (+0.20%) Bitcoin GBP
51,961.15 -461.40 (-0.88%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240705C00135000 | 2024-06-10 9:58AM EDT | 135.00 | 22.55 | 18.25 | 19.20 | 0.00 | - | 2 | 5 | 44.39% |
| CVX240705C00140000 | 2024-06-06 3:59PM EDT | 140.00 | 16.80 | 13.85 | 14.40 | 0.00 | - | - | 1 | 37.57% |
| CVX240705C00145000 | 2024-06-07 10:31AM EDT | 145.00 | 13.00 | 9.10 | 9.40 | 0.00 | - | 1 | 0 | 27.30% |
| CVX240705C00150000 | 2024-06-17 12:17PM EDT | 150.00 | 4.79 | 4.90 | 5.80 | +0.32 | +7.16% | 4 | 38 | 27.54% |
| CVX240705C00155000 | 2024-06-17 12:46PM EDT | 155.00 | 2.00 | 1.98 | 2.05 | +0.22 | +12.36% | 68 | 278 | 19.51% |
| CVX240705C00160000 | 2024-06-17 12:48PM EDT | 160.00 | 0.56 | 0.53 | 0.61 | +0.04 | +7.69% | 324 | 895 | 18.97% |
| CVX240705C00165000 | 2024-06-17 11:22AM EDT | 165.00 | 0.13 | 0.10 | 0.15 | -0.04 | -23.53% | 6 | 241 | 19.39% |
| CVX240705C00170000 | 2024-06-17 9:40AM EDT | 170.00 | 0.05 | 0.01 | 0.15 | -0.03 | -37.50% | 24 | 316 | 25.49% |
| CVX240705C00175000 | 2024-06-11 2:27PM EDT | 175.00 | 0.02 | 0.01 | 0.35 | 0.00 | - | 7 | 18 | 36.82% |
| CVX240705C00180000 | 2024-06-17 12:14PM EDT | 180.00 | 0.07 | 0.01 | 0.10 | -0.04 | -36.36% | 1 | 56 | 34.28% |
| CVX240705C00185000 | 2024-06-17 10:13AM EDT | 185.00 | 0.02 | 0.01 | 0.51 | -0.05 | -71.43% | 1 | 2 | 52.37% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240705P00125000 | 2024-06-13 1:34PM EDT | 125.00 | 0.06 | 0.01 | 0.37 | 0.00 | - | 51 | 52 | 54.98% |
| CVX240705P00130000 | 2024-06-04 9:41AM EDT | 130.00 | 0.09 | 0.01 | 0.38 | 0.00 | - | 1 | 1 | 46.58% |
| CVX240705P00135000 | 2024-06-07 10:27AM EDT | 135.00 | 0.10 | 0.02 | 0.44 | 0.00 | - | 2 | 22 | 39.26% |
| CVX240705P00140000 | 2024-06-17 12:37PM EDT | 140.00 | 0.03 | 0.05 | 0.18 | -0.20 | -86.96% | 21 | 32 | 24.76% |
| CVX240705P00145000 | 2024-06-17 12:17PM EDT | 145.00 | 0.33 | 0.31 | 0.35 | -0.17 | -34.00% | 8 | 692 | 20.07% |
| CVX240705P00150000 | 2024-06-17 12:58PM EDT | 150.00 | 1.06 | 1.06 | 1.12 | -0.40 | -26.32% | 31 | 476 | 17.99% |
| CVX240705P00155000 | 2024-06-17 12:50PM EDT | 155.00 | 3.16 | 3.05 | 3.20 | -0.62 | -16.40% | 2 | 77 | 16.87% |
| CVX240705P00160000 | 2024-06-17 9:47AM EDT | 160.00 | 7.50 | 6.20 | 6.90 | -0.18 | -2.34% | 2 | 296 | 16.36% |
| CVX240705P00165000 | 2024-06-04 11:42AM EDT | 165.00 | 10.00 | 11.35 | 12.05 | 0.00 | - | 1 | 4 | 26.47% |
| CVX240705P00175000 | 2024-06-13 3:44PM EDT | 175.00 | 21.56 | 21.05 | 22.15 | 0.00 | - | 10 | 10 | 42.43% |
| CVX240705P00180000 | 2024-06-13 3:44PM EDT | 180.00 | 26.58 | 25.80 | 28.65 | 0.00 | - | 10 | 0 | 50.29% |
© 2024 Yahoo. All rights reserved.