UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.98 +1.53 (+1.95%) GOLD FUTURES
2,331.70 -17.40 (-0.74%) DOW
38,782.37 +193.21 (+0.50%) Bitcoin GBP
52,652.52 +271.37 (+0.52%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240816C00120000 | 2024-06-14 1:51PM EDT | 120.00 | 33.98 | 32.90 | 35.95 | 0.00 | - | 3 | 4 | 55.42% |
| CVX240816C00130000 | 2024-06-06 9:51AM EDT | 130.00 | 27.10 | 23.90 | 25.75 | 0.00 | - | 5 | 8 | 40.74% |
| CVX240816C00135000 | 2024-06-13 1:37PM EDT | 135.00 | 20.80 | 20.05 | 20.75 | 0.00 | - | 3 | 15 | 34.34% |
| CVX240816C00140000 | 2024-06-07 9:46AM EDT | 140.00 | 18.80 | 15.65 | 15.90 | 0.00 | - | 11 | 18 | 28.76% |
| CVX240816C00145000 | 2024-06-17 1:47PM EDT | 145.00 | 11.40 | 11.50 | 11.65 | +0.61 | +5.65% | 3 | 29 | 25.75% |
| CVX240816C00150000 | 2024-06-17 1:01PM EDT | 150.00 | 7.90 | 7.80 | 8.00 | +0.30 | +3.95% | 40 | 148 | 23.77% |
| CVX240816C00155000 | 2024-06-17 1:06PM EDT | 155.00 | 4.95 | 4.85 | 5.00 | +0.45 | +10.00% | 58 | 871 | 22.10% |
| CVX240816C00160000 | 2024-06-17 1:53PM EDT | 160.00 | 2.78 | 2.77 | 2.83 | +0.25 | +9.88% | 188 | 2,805 | 20.95% |
| CVX240816C00165000 | 2024-06-17 2:00PM EDT | 165.00 | 1.45 | 1.43 | 1.47 | +0.17 | +13.08% | 231 | 1,487 | 20.31% |
| CVX240816C00170000 | 2024-06-17 1:57PM EDT | 170.00 | 0.67 | 0.65 | 0.70 | +0.07 | +11.67% | 21 | 1,481 | 19.93% |
| CVX240816C00175000 | 2024-06-17 11:21AM EDT | 175.00 | 0.27 | 0.26 | 0.32 | +0.02 | +8.00% | 12 | 837 | 19.87% |
| CVX240816C00180000 | 2024-06-11 1:13PM EDT | 180.00 | 0.23 | 0.03 | 0.35 | 0.00 | - | 1 | 35 | 23.61% |
| CVX240816C00185000 | 2024-06-07 10:33AM EDT | 185.00 | 0.18 | 0.01 | 0.38 | 0.00 | - | 1 | 14 | 27.22% |
| CVX240816C00190000 | 2024-06-04 3:39PM EDT | 190.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 2 | 1 | 29.79% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240816P00125000 | 2024-06-12 12:29PM EDT | 125.00 | 0.15 | 0.06 | 0.53 | 0.00 | - | - | 2 | 33.40% |
| CVX240816P00130000 | 2024-06-17 9:50AM EDT | 130.00 | 0.32 | 0.25 | 0.41 | +0.01 | +3.23% | 5 | 5 | 26.71% |
| CVX240816P00135000 | 2024-06-17 1:51PM EDT | 135.00 | 0.51 | 0.47 | 0.52 | -0.08 | -12.31% | 3 | 111 | 23.12% |
| CVX240816P00140000 | 2024-06-17 1:49PM EDT | 140.00 | 0.89 | 0.88 | 0.92 | -0.19 | -17.59% | 34 | 369 | 21.39% |
| CVX240816P00145000 | 2024-06-17 1:33PM EDT | 145.00 | 1.64 | 1.64 | 1.68 | -0.26 | -13.68% | 29 | 462 | 20.02% |
| CVX240816P00150000 | 2024-06-17 12:33PM EDT | 150.00 | 2.96 | 2.94 | 2.99 | -0.42 | -12.43% | 269 | 1,025 | 18.81% |
| CVX240816P00155000 | 2024-06-17 11:24AM EDT | 155.00 | 5.40 | 5.00 | 5.10 | -0.20 | -3.57% | 3 | 2,141 | 17.84% |
| CVX240816P00160000 | 2024-06-14 11:26AM EDT | 160.00 | 8.59 | 7.90 | 8.05 | 0.00 | - | 34 | 3,947 | 16.72% |
| CVX240816P00165000 | 2024-06-07 10:23AM EDT | 165.00 | 9.20 | 11.70 | 12.65 | 0.00 | - | 2 | 261 | 20.39% |
| CVX240816P00170000 | 2024-06-06 3:44PM EDT | 170.00 | 14.55 | 15.65 | 18.25 | 0.00 | - | 2 | 1 | 28.72% |
| CVX240816P00175000 | 2024-06-14 10:03AM EDT | 175.00 | 23.00 | 20.75 | 23.25 | 0.00 | - | 20 | 8 | 33.47% |
© 2024 Yahoo. All rights reserved.