UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.94 -0.42 (-0.50%) GOLD FUTURES
2,335.10 -7.00 (-0.30%) DOW
38,504.48 +0.79 (+0.00%) Bitcoin GBP
51,612.57 -1,850.20 (-3.46%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250620C00075000 | 2024-03-11 10:41AM EDT | 75.00 | 75.49 | 85.50 | 90.00 | 0.00 | - | 11 | 11 | 48.46% |
| CVX250620C00080000 | 2023-11-17 12:58PM EDT | 80.00 | 65.62 | 68.60 | 72.50 | 0.00 | - | 13 | 1 | 0.00% |
| CVX250620C00085000 | 2024-02-13 1:02PM EDT | 85.00 | 66.18 | 69.00 | 73.50 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00090000 | 2024-02-05 1:26PM EDT | 90.00 | 62.55 | 60.50 | 64.85 | 0.00 | - | 9 | 16 | 0.00% |
| CVX250620C00095000 | 2024-02-12 12:53PM EDT | 95.00 | 57.22 | 58.00 | 62.90 | 0.00 | - | 5 | 16 | 0.00% |
| CVX250620C00100000 | 2024-04-16 12:27PM EDT | 100.00 | 57.47 | 61.55 | 65.90 | 0.00 | - | 1 | 44 | 36.76% |
| CVX250620C00105000 | 2024-02-28 12:12PM EDT | 105.00 | 50.88 | 52.00 | 56.50 | 0.00 | - | 10 | 4 | 0.00% |
| CVX250620C00110000 | 2024-04-22 3:31PM EDT | 110.00 | 54.00 | 54.15 | 55.70 | 0.00 | - | 3 | 48 | 30.32% |
| CVX250620C00115000 | 2024-03-28 2:51PM EDT | 115.00 | 45.70 | 49.80 | 50.85 | 0.00 | - | 1 | 267 | 28.17% |
| CVX250620C00120000 | 2024-04-10 2:39PM EDT | 120.00 | 46.30 | 45.40 | 46.40 | 0.00 | - | 1 | 48 | 27.23% |
| CVX250620C00125000 | 2024-04-12 3:45PM EDT | 125.00 | 38.78 | 41.05 | 42.30 | 0.00 | - | 12 | 37 | 26.96% |
| CVX250620C00130000 | 2024-04-19 2:39PM EDT | 130.00 | 35.71 | 37.85 | 38.25 | 0.00 | - | 3 | 199 | 26.41% |
| CVX250620C00135000 | 2024-04-16 2:42PM EDT | 135.00 | 28.90 | 34.05 | 34.40 | 0.00 | - | 10 | 90 | 25.95% |
| CVX250620C00140000 | 2024-04-22 3:33PM EDT | 140.00 | 29.40 | 28.65 | 30.75 | 0.00 | - | 1 | 75 | 25.52% |
| CVX250620C00145000 | 2024-04-23 3:20PM EDT | 145.00 | 26.37 | 26.90 | 27.60 | 0.00 | - | 9 | 1,988 | 25.60% |
| CVX250620C00150000 | 2024-04-19 11:32AM EDT | 150.00 | 21.95 | 23.70 | 24.60 | 0.00 | - | 2 | 430 | 25.54% |
| CVX250620C00155000 | 2024-04-16 12:57PM EDT | 155.00 | 16.93 | 20.70 | 21.70 | 0.00 | - | 1 | 293 | 25.27% |
| CVX250620C00160000 | 2024-04-24 10:10AM EDT | 160.00 | 17.95 | 18.05 | 18.40 | +0.80 | +4.66% | 16 | 395 | 24.10% |
| CVX250620C00165000 | 2024-04-24 10:17AM EDT | 165.00 | 15.34 | 15.50 | 15.80 | +0.29 | +1.93% | 10 | 788 | 23.64% |
| CVX250620C00170000 | 2024-04-24 2:17PM EDT | 170.00 | 13.30 | 13.35 | 13.55 | +0.05 | +0.38% | 19 | 644 | 23.36% |
| CVX250620C00175000 | 2024-04-24 2:38PM EDT | 175.00 | 11.45 | 11.35 | 11.60 | +2.25 | +24.46% | 7 | 391 | 23.19% |
| CVX250620C00180000 | 2024-04-24 9:34AM EDT | 180.00 | 9.25 | 9.55 | 9.75 | -0.25 | -2.63% | 2 | 430 | 22.84% |
| CVX250620C00185000 | 2024-04-23 10:30AM EDT | 185.00 | 7.35 | 8.05 | 8.25 | 0.00 | - | 2 | 496 | 22.72% |
| CVX250620C00190000 | 2024-04-22 10:03AM EDT | 190.00 | 6.20 | 6.65 | 6.90 | 0.00 | - | 4 | 1,250 | 22.52% |
| CVX250620C00195000 | 2024-04-19 2:02PM EDT | 195.00 | 5.20 | 5.50 | 5.75 | 0.00 | - | 4 | 575 | 22.37% |
| CVX250620C00200000 | 2024-04-22 1:44PM EDT | 200.00 | 4.55 | 4.50 | 4.70 | 0.00 | - | 10 | 265 | 22.11% |
| CVX250620C00210000 | 2024-04-16 9:41AM EDT | 210.00 | 2.50 | 3.00 | 3.20 | 0.00 | - | 1 | 259 | 21.93% |
| CVX250620C00220000 | 2024-04-22 3:30PM EDT | 220.00 | 2.03 | 2.00 | 2.13 | 0.00 | - | 1 | 102 | 21.74% |
| CVX250620C00230000 | 2024-04-19 10:28AM EDT | 230.00 | 1.35 | 1.28 | 1.41 | 0.00 | - | 3 | 91 | 21.64% |
| CVX250620C00240000 | 2024-04-15 9:32AM EDT | 240.00 | 0.92 | 0.83 | 0.94 | 0.00 | - | 1 | 70 | 21.63% |
| CVX250620C00250000 | 2024-04-15 9:44AM EDT | 250.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 143 | 57 | 21.80% |
| CVX250620C00260000 | 2024-04-12 2:02PM EDT | 260.00 | 0.52 | 0.39 | 0.49 | 0.00 | - | 1 | 7 | 22.27% |
| CVX250620C00270000 | 2024-04-18 1:58PM EDT | 270.00 | 0.31 | 0.30 | 0.37 | 0.00 | - | 4 | 121 | 22.68% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250620P00075000 | 2024-04-11 11:52AM EDT | 75.00 | 0.31 | 0.23 | 0.31 | 0.00 | - | 1 | 33 | 35.30% |
| CVX250620P00080000 | 2024-04-11 9:31AM EDT | 80.00 | 0.52 | 0.34 | 0.42 | 0.00 | - | 2 | 193 | 34.28% |
| CVX250620P00085000 | 2024-04-01 12:03PM EDT | 85.00 | 0.59 | 0.47 | 0.55 | 0.00 | - | 3 | 129 | 33.15% |
| CVX250620P00090000 | 2024-04-11 12:03PM EDT | 90.00 | 0.76 | 0.61 | 0.70 | 0.00 | - | 10 | 88 | 31.98% |
| CVX250620P00095000 | 2024-04-19 10:20AM EDT | 95.00 | 1.05 | 0.79 | 0.89 | 0.00 | - | 1 | 36 | 30.90% |
| CVX250620P00100000 | 2024-04-22 2:57PM EDT | 100.00 | 1.15 | 1.02 | 1.11 | 0.00 | - | 1 | 751 | 29.79% |
| CVX250620P00105000 | 2024-04-10 3:13PM EDT | 105.00 | 1.47 | 1.31 | 1.41 | 0.00 | - | 4 | 634 | 28.87% |
| CVX250620P00110000 | 2024-04-17 12:14PM EDT | 110.00 | 2.33 | 1.67 | 1.77 | 0.00 | - | 2 | 477 | 27.95% |
| CVX250620P00115000 | 2024-04-22 3:08PM EDT | 115.00 | 2.30 | 2.12 | 2.23 | 0.00 | - | 10 | 772 | 27.15% |
| CVX250620P00120000 | 2024-04-23 10:23AM EDT | 120.00 | 2.94 | 2.68 | 2.80 | 0.00 | - | 7 | 932 | 26.42% |
| CVX250620P00125000 | 2024-04-18 1:17PM EDT | 125.00 | 4.50 | 3.30 | 3.50 | 0.00 | - | 2 | 702 | 25.73% |
| CVX250620P00130000 | 2024-04-19 1:11PM EDT | 130.00 | 4.95 | 4.15 | 4.35 | 0.00 | - | 35 | 1,067 | 25.10% |
| CVX250620P00135000 | 2024-04-19 1:12PM EDT | 135.00 | 6.05 | 5.15 | 5.35 | 0.00 | - | 92 | 837 | 24.48% |
| CVX250620P00140000 | 2024-04-19 1:10PM EDT | 140.00 | 7.30 | 6.30 | 6.50 | 0.00 | - | 10 | 914 | 23.82% |
| CVX250620P00145000 | 2024-04-23 2:15PM EDT | 145.00 | 8.00 | 7.65 | 7.80 | 0.00 | - | 85 | 706 | 23.11% |
| CVX250620P00150000 | 2024-04-19 2:48PM EDT | 150.00 | 10.72 | 9.25 | 9.45 | 0.00 | - | 23 | 771 | 22.65% |
| CVX250620P00155000 | 2024-04-19 1:15PM EDT | 155.00 | 12.55 | 11.05 | 11.20 | 0.00 | - | 65 | 209 | 22.00% |
| CVX250620P00160000 | 2024-04-24 10:01AM EDT | 160.00 | 13.55 | 13.05 | 13.25 | -0.25 | -1.81% | 1 | 1,293 | 21.45% |
| CVX250620P00165000 | 2024-04-24 1:43PM EDT | 165.00 | 15.40 | 15.35 | 15.55 | -0.75 | -4.64% | 1 | 122 | 20.90% |
| CVX250620P00170000 | 2024-04-17 11:23AM EDT | 170.00 | 21.65 | 17.95 | 18.20 | 0.00 | - | 53 | 125 | 20.48% |
| CVX250620P00175000 | 2024-04-10 1:21PM EDT | 175.00 | 21.75 | 18.60 | 21.10 | 0.00 | - | 3 | 121 | 20.04% |
| CVX250620P00180000 | 2024-04-18 10:35AM EDT | 180.00 | 28.00 | 23.75 | 24.45 | 0.00 | - | 12 | 115 | 19.90% |
| CVX250620P00185000 | 2023-11-02 10:39AM EDT | 185.00 | 42.40 | 41.60 | 43.55 | 0.00 | - | 5 | 18 | 42.59% |
| CVX250620P00190000 | 2023-12-12 3:33PM EDT | 190.00 | 48.45 | 44.75 | 45.85 | 0.00 | - | 2 | 11 | 40.86% |
| CVX250620P00200000 | 2023-10-03 10:00AM EDT | 200.00 | 38.70 | 52.05 | 53.55 | 0.00 | - | 1 | 4 | 41.40% |
| CVX250620P00210000 | 2023-09-08 1:08PM EDT | 210.00 | 44.42 | 49.05 | 52.05 | 0.00 | - | 10 | 60 | 26.36% |
| CVX250620P00220000 | 2023-03-14 2:41PM EDT | 220.00 | 62.50 | 52.45 | 54.80 | 0.00 | - | 2 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.