UK markets open in 3 hours 3 minutes
NIKKEI 225
37,721.37 -738.71 (-1.92%) HANG SENG
17,296.79 +95.52 (+0.56%) CRUDE OIL
82.84 +0.03 (+0.04%) GOLD FUTURES
2,323.90 -14.50 (-0.62%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,599.95 -1,833.40 (-3.43%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00120000 | 2024-03-26 11:59AM EDT | 120.00 | 35.49 | 41.90 | 45.45 | 0.00 | - | 2 | 1 | 192.58% |
| CVX240426C00130000 | 2024-03-15 1:51PM EDT | 130.00 | 25.86 | 27.20 | 31.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240426C00135000 | 2024-04-19 9:58AM EDT | 135.00 | 24.98 | 27.50 | 30.45 | 0.00 | - | 10 | 30 | 161.33% |
| CVX240426C00137000 | 2024-03-07 2:56PM EDT | 137.00 | 14.85 | 23.30 | 26.45 | 0.00 | - | - | 0 | 0.00% |
| CVX240426C00138000 | 2024-04-17 11:18AM EDT | 138.00 | 19.30 | 24.05 | 27.50 | 0.00 | - | 9 | 4 | 127.93% |
| CVX240426C00139000 | 2024-04-17 11:11AM EDT | 139.00 | 18.25 | 24.30 | 25.80 | 0.00 | - | - | 4 | 146.68% |
| CVX240426C00140000 | 2024-04-18 10:17AM EDT | 140.00 | 17.81 | 22.50 | 24.55 | 0.00 | - | 20 | 25 | 169.53% |
| CVX240426C00143000 | 2024-03-11 9:33AM EDT | 143.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CVX240426C00145000 | 2024-04-22 11:27AM EDT | 145.00 | 16.52 | 17.00 | 20.45 | 0.00 | - | 2 | 12 | 91.21% |
| CVX240426C00146000 | 2024-04-17 12:50PM EDT | 146.00 | 10.55 | 16.25 | 18.35 | 0.00 | - | - | 1 | 126.07% |
| CVX240426C00147000 | 2024-04-16 2:09PM EDT | 147.00 | 10.00 | 16.00 | 16.90 | 0.00 | - | 21 | 37 | 96.68% |
| CVX240426C00148000 | 2024-04-22 9:33AM EDT | 148.00 | 11.63 | 14.40 | 17.45 | 0.00 | - | 4 | 16 | 93.36% |
| CVX240426C00149000 | 2024-04-19 12:10PM EDT | 149.00 | 11.44 | 14.50 | 15.15 | 0.00 | - | 13 | 15 | 82.03% |
| CVX240426C00150000 | 2024-04-24 3:32PM EDT | 150.00 | 13.55 | 12.70 | 14.55 | +0.97 | +7.71% | 11 | 142 | 58.20% |
| CVX240426C00152500 | 2024-04-24 2:14PM EDT | 152.50 | 10.37 | 10.00 | 12.10 | +0.17 | +1.67% | 15 | 349 | 98.44% |
| CVX240426C00155000 | 2024-04-24 3:57PM EDT | 155.00 | 8.90 | 8.40 | 10.00 | +1.17 | +15.14% | 7 | 643 | 69.73% |
| CVX240426C00157500 | 2024-04-24 3:59PM EDT | 157.50 | 6.40 | 6.25 | 6.60 | +1.15 | +21.90% | 486 | 1,125 | 51.95% |
| CVX240426C00160000 | 2024-04-24 3:59PM EDT | 160.00 | 4.15 | 4.15 | 4.35 | +0.65 | +18.57% | 558 | 2,277 | 43.95% |
| CVX240426C00162500 | 2024-04-24 3:59PM EDT | 162.50 | 2.47 | 2.41 | 2.53 | +0.27 | +12.27% | 776 | 3,470 | 40.48% |
| CVX240426C00165000 | 2024-04-24 3:59PM EDT | 165.00 | 1.22 | 1.17 | 1.27 | +0.11 | +9.91% | 1,075 | 3,362 | 39.16% |
| CVX240426C00167500 | 2024-04-24 3:59PM EDT | 167.50 | 0.48 | 0.46 | 0.52 | +0.07 | +17.07% | 674 | 1,562 | 38.09% |
| CVX240426C00170000 | 2024-04-24 3:58PM EDT | 170.00 | 0.20 | 0.15 | 0.19 | +0.03 | +17.65% | 943 | 1,621 | 38.38% |
| CVX240426C00172500 | 2024-04-24 3:58PM EDT | 172.50 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 242 | 509 | 38.67% |
| CVX240426C00175000 | 2024-04-24 3:58PM EDT | 175.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 324 | 334 | 42.58% |
| CVX240426C00177500 | 2024-04-24 3:14PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 193 | 43.75% |
| CVX240426C00180000 | 2024-04-23 3:37PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 44 | 50.00% |
| CVX240426C00182500 | 2024-04-12 11:17AM EDT | 182.50 | 0.10 | 0.00 | 0.02 | 0.00 | - | 7 | 9 | 56.25% |
| CVX240426C00185000 | 2024-04-12 10:52AM EDT | 185.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 65.63% |
| CVX240426C00190000 | 2024-04-12 2:23PM EDT | 190.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 78.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00080000 | 2024-04-12 9:30AM EDT | 80.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 300.00% |
| CVX240426P00100000 | 2024-04-03 1:13PM EDT | 100.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 212.50% |
| CVX240426P00115000 | 2024-03-20 2:27PM EDT | 115.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 1 | 211.33% |
| CVX240426P00130000 | 2024-04-08 10:20AM EDT | 130.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 9 | 137.11% |
| CVX240426P00135000 | 2024-04-12 3:16PM EDT | 135.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 120 | 182 | 117.19% |
| CVX240426P00137000 | 2024-04-12 3:14PM EDT | 137.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 140 | 145 | 95.31% |
| CVX240426P00138000 | 2024-04-12 3:15PM EDT | 138.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 20 | 106 | 105.08% |
| CVX240426P00139000 | 2024-04-22 11:13AM EDT | 139.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 119 | 81.25% |
| CVX240426P00140000 | 2024-04-22 1:45PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 740 | 836 | 82.03% |
| CVX240426P00141000 | 2024-04-23 3:13PM EDT | 141.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 121 | 184 | 70.31% |
| CVX240426P00142000 | 2024-04-19 2:22PM EDT | 142.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 23 | 44 | 89.84% |
| CVX240426P00143000 | 2024-04-19 10:33AM EDT | 143.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 29 | 85.94% |
| CVX240426P00144000 | 2024-04-19 1:11PM EDT | 144.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 20 | 59 | 82.03% |
| CVX240426P00145000 | 2024-04-23 12:54PM EDT | 145.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 225 | 78.13% |
| CVX240426P00146000 | 2024-04-23 2:30PM EDT | 146.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 21 | 100 | 59.38% |
| CVX240426P00147000 | 2024-04-24 12:13PM EDT | 147.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 59 | 58.59% |
| CVX240426P00148000 | 2024-04-24 2:41PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 2,105 | 53.13% |
| CVX240426P00149000 | 2024-04-24 3:41PM EDT | 149.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 142 | 51.56% |
| CVX240426P00150000 | 2024-04-24 1:37PM EDT | 150.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 20 | 1,324 | 50.39% |
| CVX240426P00152500 | 2024-04-24 3:06PM EDT | 152.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 166 | 3,114 | 44.14% |
| CVX240426P00155000 | 2024-04-24 3:21PM EDT | 155.00 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 570 | 1,506 | 40.63% |
| CVX240426P00157500 | 2024-04-24 3:51PM EDT | 157.50 | 0.17 | 0.15 | 0.19 | -0.24 | -58.54% | 687 | 1,611 | 38.18% |
| CVX240426P00160000 | 2024-04-24 3:51PM EDT | 160.00 | 0.51 | 0.49 | 0.53 | -0.40 | -43.96% | 1,872 | 1,580 | 37.06% |
| CVX240426P00162500 | 2024-04-24 3:59PM EDT | 162.50 | 1.27 | 1.23 | 1.27 | -0.54 | -29.83% | 601 | 973 | 36.43% |
| CVX240426P00165000 | 2024-04-24 3:39PM EDT | 165.00 | 2.45 | 2.45 | 2.54 | -1.06 | -30.20% | 24 | 77 | 35.69% |
| CVX240426P00167500 | 2024-04-24 1:07PM EDT | 167.50 | 4.10 | 4.15 | 4.45 | -5.35 | -56.61% | 6 | 17 | 38.09% |
| CVX240426P00170000 | 2024-04-24 3:51PM EDT | 170.00 | 5.90 | 6.15 | 6.80 | -1.99 | -25.22% | 2 | 4 | 46.19% |
| CVX240426P00172500 | 2024-04-15 10:07AM EDT | 172.50 | 13.50 | 8.30 | 10.05 | 0.00 | - | - | 0 | 51.86% |
| CVX240426P00175000 | 2024-04-09 1:27PM EDT | 175.00 | 13.99 | 10.90 | 11.60 | 0.00 | - | - | 0 | 57.32% |
© 2024 Yahoo. All rights reserved.