UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.40 +1.50 (+1.83%) GOLD FUTURES
2,335.70 -10.70 (-0.46%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,282.23 -129.48 (-0.24%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250117C00075000 | 2024-04-09 3:14PM EDT | 75.00 | 86.25 | 87.30 | 88.75 | 0.00 | - | 3 | 8 | 52.93% |
| CVX250117C00080000 | 2024-03-25 12:20PM EDT | 80.00 | 75.80 | 82.40 | 84.75 | 0.00 | - | 1 | 1 | 57.73% |
| CVX250117C00085000 | 2024-02-27 2:28PM EDT | 85.00 | 67.65 | 71.15 | 75.75 | 0.00 | - | 1 | 13 | 0.00% |
| CVX250117C00090000 | 2024-04-23 10:23AM EDT | 90.00 | 71.10 | 72.35 | 73.80 | +2.20 | +3.19% | 5 | 1,008 | 42.31% |
| CVX250117C00095000 | 2024-03-01 12:43PM EDT | 95.00 | 59.87 | 61.50 | 65.85 | 0.00 | - | 1 | 259 | 0.00% |
| CVX250117C00100000 | 2024-04-16 12:27PM EDT | 100.00 | 57.14 | 62.50 | 63.95 | 0.00 | - | 1 | 265 | 36.99% |
| CVX250117C00105000 | 2024-03-28 10:05AM EDT | 105.00 | 52.85 | 57.75 | 59.20 | 0.00 | - | 1 | 68 | 35.55% |
| CVX250117C00110000 | 2024-04-22 11:06AM EDT | 110.00 | 52.18 | 53.00 | 54.40 | 0.00 | - | 1 | 350 | 33.59% |
| CVX250117C00115000 | 2024-04-19 3:59PM EDT | 115.00 | 46.58 | 48.30 | 49.75 | 0.00 | - | 3 | 89 | 32.26% |
| CVX250117C00120000 | 2024-04-19 10:31AM EDT | 120.00 | 42.50 | 43.75 | 45.20 | 0.00 | - | 3 | 270 | 31.08% |
| CVX250117C00125000 | 2024-04-22 2:32PM EDT | 125.00 | 39.77 | 39.35 | 40.80 | 0.00 | - | 22 | 300 | 30.12% |
| CVX250117C00130000 | 2024-04-22 10:03AM EDT | 130.00 | 33.90 | 35.05 | 36.35 | 0.00 | - | 3 | 319 | 28.66% |
| CVX250117C00135000 | 2024-04-22 3:18PM EDT | 135.00 | 31.00 | 31.10 | 31.95 | 0.00 | - | 9 | 321 | 27.07% |
| CVX250117C00140000 | 2024-04-16 12:03PM EDT | 140.00 | 22.91 | 27.25 | 27.95 | 0.00 | - | 1 | 1,410 | 26.22% |
| CVX250117C00145000 | 2024-04-18 3:34PM EDT | 145.00 | 20.32 | 23.70 | 24.10 | 0.00 | - | 11 | 3,466 | 25.27% |
| CVX250117C00150000 | 2024-04-22 3:02PM EDT | 150.00 | 19.70 | 20.25 | 20.75 | -0.57 | -2.81% | 1 | 4,879 | 24.93% |
| CVX250117C00155000 | 2024-04-23 12:15PM EDT | 155.00 | 16.60 | 16.80 | 17.45 | +0.09 | +0.55% | 5 | 2,180 | 24.16% |
| CVX250117C00160000 | 2024-04-23 3:20PM EDT | 160.00 | 13.97 | 13.90 | 14.50 | -0.03 | -0.21% | 34 | 3,022 | 23.55% |
| CVX250117C00165000 | 2024-04-23 3:46PM EDT | 165.00 | 11.65 | 11.65 | 12.05 | -0.20 | -1.69% | 14 | 9,470 | 23.32% |
| CVX250117C00170000 | 2024-04-23 2:57PM EDT | 170.00 | 9.44 | 9.50 | 9.70 | -0.12 | -1.26% | 215 | 3,153 | 22.73% |
| CVX250117C00175000 | 2024-04-23 3:02PM EDT | 175.00 | 7.60 | 7.65 | 7.85 | 0.00 | - | 6 | 3,807 | 22.52% |
| CVX250117C00180000 | 2024-04-23 1:53PM EDT | 180.00 | 5.95 | 6.05 | 6.20 | -0.28 | -4.49% | 14 | 3,015 | 22.17% |
| CVX250117C00185000 | 2024-04-23 3:44PM EDT | 185.00 | 4.69 | 4.65 | 4.85 | -0.11 | -2.29% | 23 | 1,991 | 21.91% |
| CVX250117C00190000 | 2024-04-23 3:12PM EDT | 190.00 | 3.60 | 3.65 | 3.80 | -0.10 | -2.70% | 27 | 3,550 | 21.79% |
| CVX250117C00195000 | 2024-04-23 10:18AM EDT | 195.00 | 2.59 | 2.80 | 2.95 | -0.28 | -9.76% | 2 | 451 | 21.69% |
| CVX250117C00200000 | 2024-04-23 9:31AM EDT | 200.00 | 2.12 | 2.15 | 2.27 | -0.19 | -8.23% | 2 | 6,065 | 21.61% |
| CVX250117C00210000 | 2024-04-19 10:21AM EDT | 210.00 | 1.30 | 1.24 | 1.35 | 0.00 | - | 2 | 1,415 | 21.62% |
| CVX250117C00220000 | 2024-04-22 2:56PM EDT | 220.00 | 0.79 | 0.71 | 0.83 | 0.00 | - | 10 | 537 | 21.89% |
| CVX250117C00230000 | 2024-04-22 9:33AM EDT | 230.00 | 0.47 | 0.38 | 0.45 | 0.00 | - | 20 | 943 | 21.68% |
| CVX250117C00240000 | 2024-04-19 1:34PM EDT | 240.00 | 0.29 | 0.21 | 0.28 | 0.00 | - | 150 | 364 | 22.03% |
| CVX250117C00250000 | 2024-04-18 9:46AM EDT | 250.00 | 0.11 | 0.07 | 0.18 | 0.00 | - | 2 | 269 | 22.46% |
| CVX250117C00260000 | 2024-04-17 9:44AM EDT | 260.00 | 0.10 | 0.10 | 0.13 | 0.00 | - | 2 | 1,566 | 23.17% |
| CVX250117C00270000 | 2024-03-25 9:41AM EDT | 270.00 | 0.06 | 0.03 | 0.17 | 0.00 | - | 80 | 37 | 25.59% |
| CVX250117C00280000 | 2024-04-17 12:29PM EDT | 280.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 8 | 607 | 26.71% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250117P00075000 | 2024-04-23 2:01PM EDT | 75.00 | 0.05 | 0.05 | 0.30 | -0.05 | -50.00% | 35 | 2,021 | 43.85% |
| CVX250117P00080000 | 2024-04-23 2:00PM EDT | 80.00 | 0.11 | 0.10 | 0.17 | -0.11 | -50.00% | 19 | 590 | 37.31% |
| CVX250117P00085000 | 2024-04-23 2:10PM EDT | 85.00 | 0.16 | 0.10 | 0.39 | -0.04 | -20.00% | 9 | 240 | 39.01% |
| CVX250117P00090000 | 2024-04-12 2:46PM EDT | 90.00 | 0.27 | 0.12 | 0.24 | 0.00 | - | 7 | 486 | 33.28% |
| CVX250117P00095000 | 2024-04-18 1:10PM EDT | 95.00 | 0.34 | 0.20 | 0.32 | -0.09 | -20.93% | 6 | 1,363 | 31.96% |
| CVX250117P00100000 | 2024-04-12 2:47PM EDT | 100.00 | 0.42 | 0.31 | 0.43 | -0.14 | -25.00% | 5 | 517 | 30.79% |
| CVX250117P00105000 | 2024-04-22 12:14PM EDT | 105.00 | 0.64 | 0.44 | 0.57 | 0.00 | - | 1 | 2,059 | 29.59% |
| CVX250117P00110000 | 2024-04-15 9:42AM EDT | 110.00 | 0.95 | 0.61 | 0.75 | 0.00 | - | 1 | 971 | 28.44% |
| CVX250117P00115000 | 2024-04-23 1:28PM EDT | 115.00 | 0.98 | 0.84 | 1.05 | -0.26 | -20.97% | 11 | 6,227 | 27.77% |
| CVX250117P00120000 | 2024-04-23 1:40PM EDT | 120.00 | 1.31 | 1.22 | 1.37 | -0.11 | -7.75% | 4 | 3,660 | 26.73% |
| CVX250117P00125000 | 2024-04-23 1:09PM EDT | 125.00 | 1.76 | 1.59 | 1.73 | -0.03 | -1.68% | 28 | 8,331 | 25.52% |
| CVX250117P00130000 | 2024-04-23 11:18AM EDT | 130.00 | 2.35 | 2.11 | 2.29 | 0.00 | - | 15 | 4,222 | 24.73% |
| CVX250117P00135000 | 2024-04-23 3:41PM EDT | 135.00 | 2.99 | 2.82 | 3.00 | -0.16 | -5.08% | 12 | 4,590 | 23.96% |
| CVX250117P00140000 | 2024-04-23 12:13PM EDT | 140.00 | 4.05 | 3.80 | 3.90 | -0.10 | -2.41% | 6 | 8,080 | 23.24% |
| CVX250117P00145000 | 2024-04-23 3:26PM EDT | 145.00 | 5.15 | 4.95 | 5.10 | 0.00 | - | 14 | 4,999 | 22.73% |
| CVX250117P00150000 | 2024-04-23 2:13PM EDT | 150.00 | 6.55 | 6.35 | 6.55 | -0.24 | -3.53% | 5 | 5,547 | 22.20% |
| CVX250117P00155000 | 2024-04-23 3:09PM EDT | 155.00 | 8.30 | 8.05 | 8.25 | 0.00 | - | 7 | 3,067 | 21.61% |
| CVX250117P00160000 | 2024-04-23 2:28PM EDT | 160.00 | 10.40 | 10.10 | 10.35 | -0.17 | -1.61% | 204 | 3,611 | 21.20% |
| CVX250117P00165000 | 2024-04-23 3:10PM EDT | 165.00 | 12.80 | 12.45 | 12.70 | -0.27 | -2.07% | 2 | 972 | 20.65% |
| CVX250117P00170000 | 2024-04-22 2:39PM EDT | 170.00 | 15.65 | 15.05 | 15.50 | 0.00 | - | 20 | 413 | 20.31% |
| CVX250117P00175000 | 2024-04-22 10:16AM EDT | 175.00 | 19.50 | 18.05 | 18.85 | -0.50 | -2.50% | 7 | 672 | 20.40% |
| CVX250117P00180000 | 2024-04-19 1:25PM EDT | 180.00 | 23.70 | 21.45 | 22.20 | 0.00 | - | 93 | 159 | 19.91% |
| CVX250117P00185000 | 2024-04-10 11:11AM EDT | 185.00 | 26.29 | 25.30 | 25.85 | 0.00 | - | 10 | 221 | 19.43% |
| CVX250117P00190000 | 2024-04-03 11:31AM EDT | 190.00 | 31.02 | 29.20 | 29.95 | 0.00 | - | 50 | 279 | 19.40% |
| CVX250117P00195000 | 2023-10-19 2:45PM EDT | 195.00 | 32.20 | 49.00 | 51.50 | 0.00 | - | 1 | 0 | 52.08% |
| CVX250117P00200000 | 2024-04-18 12:39PM EDT | 200.00 | 43.35 | 37.65 | 39.10 | 0.00 | - | 1 | 5 | 20.67% |
| CVX250117P00210000 | 2023-11-16 12:13PM EDT | 210.00 | 68.60 | 58.70 | 62.25 | 0.00 | - | 2 | 0 | 53.19% |
| CVX250117P00220000 | 2023-09-20 3:15PM EDT | 220.00 | 52.70 | 54.00 | 55.15 | 0.00 | - | 6 | 23 | 0.00% |
| CVX250117P00230000 | 2024-03-01 1:08PM EDT | 230.00 | 76.25 | 70.00 | 74.50 | 0.00 | - | 5 | 0 | 44.58% |
| CVX250117P00240000 | 2023-01-04 12:06PM EDT | 240.00 | 71.89 | 70.60 | 73.30 | 0.00 | - | 1 | 27 | 0.00% |
| CVX250117P00250000 | 2023-01-30 12:43PM EDT | 250.00 | 75.80 | 86.50 | 89.25 | 0.00 | - | 4 | 0 | 35.09% |
| CVX250117P00260000 | 2023-03-08 2:23PM EDT | 260.00 | 98.00 | 90.95 | 94.60 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250117P00270000 | 2023-02-13 12:04PM EDT | 270.00 | 100.76 | 113.25 | 116.65 | 0.00 | - | 2 | 0 | 56.77% |
| CVX250117P00280000 | 2024-02-15 4:51PM EDT | 280.00 | 125.17 | 122.00 | 127.00 | 0.00 | - | 15 | 0 | 58.03% |
© 2024 Yahoo. All rights reserved.