UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.63 -1.00 (-1.21%) GOLD FUTURES
2,302.80 -54.90 (-2.33%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,824.04 -2,640.06 (-5.23%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX260618C00075000 | 2024-03-06 3:04PM EDT | 75.00 | 74.99 | 84.50 | 89.50 | 0.00 | - | 1 | 1 | 41.60% |
| CVX260618C00080000 | 2024-01-26 4:44PM EDT | 80.00 | 69.00 | 73.50 | 77.95 | 0.00 | - | 1 | 0 | 0.00% |
| CVX260618C00090000 | 2024-02-13 1:18PM EDT | 90.00 | 61.40 | 64.50 | 69.00 | 0.00 | - | - | 2 | 0.00% |
| CVX260618C00095000 | 2024-02-12 12:53PM EDT | 95.00 | 57.57 | 58.50 | 62.50 | 0.00 | - | - | 5 | 0.00% |
| CVX260618C00110000 | 2024-02-13 11:50AM EDT | 110.00 | 44.45 | 48.45 | 51.10 | 0.00 | - | - | 66 | 0.00% |
| CVX260618C00115000 | 2024-02-12 3:18PM EDT | 115.00 | 42.02 | 42.85 | 45.85 | 0.00 | - | - | 8 | 0.00% |
| CVX260618C00120000 | 2024-03-28 11:37AM EDT | 120.00 | 42.50 | 48.55 | 51.60 | 0.00 | - | 1 | 1 | 32.08% |
| CVX260618C00130000 | 2024-02-23 2:56PM EDT | 130.00 | 35.07 | 33.25 | 35.45 | 0.00 | - | 2 | 2 | 17.59% |
| CVX260618C00140000 | 2024-01-30 3:30PM EDT | 140.00 | 25.60 | 26.90 | 28.90 | 0.00 | - | 1 | 1 | 18.36% |
| CVX260618C00145000 | 2024-03-18 12:52PM EDT | 145.00 | 27.06 | 26.90 | 28.10 | 0.00 | - | 2 | 12 | 21.20% |
| CVX260618C00150000 | 2024-04-26 11:09AM EDT | 150.00 | 29.60 | 25.65 | 28.35 | 0.00 | - | 1 | 2 | 24.65% |
| CVX260618C00155000 | 2024-04-25 3:02PM EDT | 155.00 | 27.65 | 24.90 | 25.85 | 0.00 | - | 2 | 4 | 24.60% |
| CVX260618C00160000 | 2024-04-29 10:06AM EDT | 160.00 | 25.70 | 20.80 | 23.50 | 0.00 | - | 1 | 5 | 24.52% |
| CVX260618C00165000 | 2024-04-29 10:13AM EDT | 165.00 | 23.45 | 18.45 | 21.20 | 0.00 | - | 1 | 3 | 24.31% |
| CVX260618C00170000 | 2024-04-23 10:19AM EDT | 170.00 | 18.60 | 17.55 | 19.00 | 0.00 | - | 1 | 5 | 24.03% |
| CVX260618C00175000 | 2024-04-18 11:15AM EDT | 175.00 | 15.20 | 16.25 | 17.30 | 0.00 | - | 1 | 14 | 24.12% |
| CVX260618C00180000 | 2024-04-29 10:10AM EDT | 180.00 | 17.06 | 14.40 | 15.30 | 0.00 | - | 1 | 32 | 23.73% |
| CVX260618C00190000 | 2024-04-29 10:45AM EDT | 190.00 | 13.20 | 9.55 | 12.00 | 0.00 | - | 35 | 45 | 23.23% |
| CVX260618C00195000 | 2024-04-26 10:51AM EDT | 195.00 | 11.00 | 10.10 | 10.85 | 0.00 | - | 1 | 1 | 23.32% |
| CVX260618C00200000 | 2024-04-25 9:31AM EDT | 200.00 | 10.00 | 8.35 | 9.55 | 0.00 | - | 1 | 23 | 23.09% |
| CVX260618C00210000 | 2024-03-21 1:02PM EDT | 210.00 | 5.15 | 6.80 | 7.55 | 0.00 | - | 2 | 4 | 22.97% |
| CVX260618C00220000 | 2024-03-05 2:47PM EDT | 220.00 | 3.65 | 4.40 | 5.75 | 0.00 | - | 1 | 3 | 22.58% |
| CVX260618C00230000 | 2024-04-01 3:05PM EDT | 230.00 | 3.50 | 2.02 | 6.25 | 0.00 | - | - | 2 | 25.17% |
| CVX260618C00240000 | 2024-04-22 12:38PM EDT | 240.00 | 3.39 | 2.61 | 5.30 | 0.00 | - | 1 | 2 | 25.47% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX260618P00075000 | 2024-04-25 9:31AM EDT | 75.00 | 0.85 | 0.00 | 3.80 | 0.00 | - | 2 | 34 | 43.64% |
| CVX260618P00080000 | 2024-04-01 11:49AM EDT | 80.00 | 1.53 | 0.00 | 5.00 | 0.00 | - | 4 | 18 | 44.17% |
| CVX260618P00085000 | 2024-04-19 9:30AM EDT | 85.00 | 1.86 | 0.02 | 4.90 | 0.00 | - | 2 | 17 | 40.80% |
| CVX260618P00090000 | 2024-04-25 9:31AM EDT | 90.00 | 1.76 | 1.38 | 2.49 | 0.00 | - | 2 | 13 | 30.95% |
| CVX260618P00095000 | 2024-04-18 1:10PM EDT | 95.00 | 2.86 | 1.63 | 2.63 | 0.00 | - | 1 | 129 | 29.03% |
| CVX260618P00100000 | 2024-04-12 2:01PM EDT | 100.00 | 3.15 | 2.04 | 3.15 | 0.00 | - | 1 | 1 | 28.22% |
| CVX260618P00120000 | 2024-04-04 12:32PM EDT | 120.00 | 6.10 | 5.70 | 6.20 | 0.00 | - | 3 | 4 | 25.43% |
| CVX260618P00125000 | 2024-03-20 3:32PM EDT | 125.00 | 8.15 | 6.50 | 8.50 | 0.00 | - | 1 | 71 | 26.74% |
| CVX260618P00130000 | 2024-04-05 10:08AM EDT | 130.00 | 8.47 | 7.90 | 8.50 | 0.00 | - | 15 | 15 | 24.30% |
| CVX260618P00135000 | 2024-04-29 9:32AM EDT | 135.00 | 8.60 | 9.20 | 9.80 | 0.00 | - | 3 | 34 | 23.68% |
| CVX260618P00140000 | 2024-04-25 2:14PM EDT | 140.00 | 10.32 | 10.65 | 11.25 | 0.00 | - | 1 | 53 | 23.07% |
| CVX260618P00145000 | 2024-04-08 3:48PM EDT | 145.00 | 13.05 | 12.35 | 13.90 | 0.00 | - | 50 | 56 | 23.72% |
| CVX260618P00150000 | 2024-02-16 1:03PM EDT | 150.00 | 18.90 | 16.40 | 18.90 | 0.00 | - | 10 | 16 | 26.77% |
| CVX260618P00155000 | 2024-03-20 11:06AM EDT | 155.00 | 19.20 | 16.85 | 18.00 | 0.00 | - | 11 | 21 | 22.88% |
| CVX260618P00160000 | 2024-04-17 3:43PM EDT | 160.00 | 21.00 | 18.10 | 18.95 | 0.00 | - | 2 | 1 | 21.00% |
| CVX260618P00165000 | 2024-02-02 12:57PM EDT | 165.00 | 27.75 | 25.35 | 27.60 | 0.00 | - | 1 | 1 | 27.21% |
© 2024 Yahoo. All rights reserved.