UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.63 -0.73 (-0.88%) GOLD FUTURES
2,341.00 -1.10 (-0.05%) DOW
38,390.62 -113.07 (-0.29%) Bitcoin GBP
52,154.56 -1,421.35 (-2.65%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00150000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 13.52 | 12.90 | 13.65 | +0.94 | +7.47% | 5 | 142 | 66.11% |
| CVX240503C00150000 | 2024-04-24 12:32PM EDT | 2024-05-03 | 13.40 | 13.20 | 13.55 | +0.95 | +7.63% | 1 | 19 | 33.30% |
| CVX240510C00150000 | 2024-04-23 2:13PM EDT | 2024-05-10 | 13.20 | 13.15 | 13.85 | 0.00 | - | 1 | 16 | 31.40% |
| CVX240517C00150000 | 2024-04-24 10:42AM EDT | 2024-05-17 | 14.10 | 13.55 | 13.95 | +0.73 | +5.46% | 3 | 1,855 | 27.74% |
| CVX240524C00150000 | 2024-04-17 1:25PM EDT | 2024-05-24 | 9.10 | 13.40 | 14.05 | 0.00 | - | 2 | 33 | 25.49% |
| CVX240531C00150000 | 2024-04-22 11:53AM EDT | 2024-05-31 | 12.52 | 12.80 | 14.45 | 0.00 | - | 1 | 5 | 26.53% |
| CVX240621C00150000 | 2024-04-24 11:11AM EDT | 2024-06-21 | 13.85 | 14.15 | 14.30 | -0.15 | -1.07% | 45 | 5,301 | 20.28% |
| CVX240719C00150000 | 2024-04-24 10:17AM EDT | 2024-07-19 | 15.09 | 15.15 | 15.35 | +0.61 | +4.21% | 10 | 315 | 21.91% |
| CVX240920C00150000 | 2024-04-24 12:01PM EDT | 2024-09-20 | 17.10 | 17.00 | 17.50 | +0.60 | +3.64% | 8 | 1,261 | 23.42% |
| CVX241220C00150000 | 2024-04-23 2:37PM EDT | 2024-12-20 | 19.50 | 19.55 | 19.80 | 0.00 | - | 5 | 838 | 23.63% |
| CVX250117C00150000 | 2024-04-24 12:50PM EDT | 2025-01-17 | 20.56 | 20.35 | 20.60 | +0.86 | +4.37% | 1 | 4,878 | 24.01% |
| CVX250321C00150000 | 2024-04-23 1:23PM EDT | 2025-03-21 | 21.35 | 21.80 | 22.05 | 0.00 | - | 1 | 11 | 24.25% |
| CVX250620C00150000 | 2024-04-19 11:32AM EDT | 2025-06-20 | 21.95 | 23.40 | 23.85 | 0.00 | - | 2 | 430 | 24.34% |
| CVX251219C00150000 | 2024-04-22 1:52PM EDT | 2025-12-19 | 26.60 | 26.50 | 28.00 | 0.00 | - | 1 | 209 | 25.79% |
| CVX260116C00150000 | 2024-04-23 3:00PM EDT | 2026-01-16 | 26.39 | 26.85 | 27.40 | 0.00 | - | 101 | 345 | 24.45% |
| CVX260618C00150000 | 2024-03-25 9:30AM EDT | 2026-06-18 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CVX261218C00150000 | 2024-04-18 3:52PM EDT | 2026-12-18 | 28.12 | 30.35 | 31.50 | 0.00 | - | 2 | 44 | 23.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00150000 | 2024-04-24 12:42PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 18 | 1,324 | 42.58% |
| CVX240503P00150000 | 2024-04-24 12:04PM EDT | 2024-05-03 | 0.14 | 0.14 | 0.16 | -0.04 | -22.22% | 13 | 294 | 30.91% |
| CVX240510P00150000 | 2024-04-24 12:48PM EDT | 2024-05-10 | 0.27 | 0.26 | 0.29 | -0.04 | -12.90% | 2 | 578 | 26.95% |
| CVX240517P00150000 | 2024-04-24 12:54PM EDT | 2024-05-17 | 0.55 | 0.53 | 0.56 | -0.02 | -3.51% | 269 | 4,966 | 26.83% |
| CVX240524P00150000 | 2024-04-24 10:48AM EDT | 2024-05-24 | 0.72 | 0.69 | 0.73 | -0.03 | -4.00% | 12 | 296 | 25.51% |
| CVX240531P00150000 | 2024-04-24 12:59PM EDT | 2024-05-31 | 0.85 | 0.85 | 0.89 | -0.11 | -9.82% | 2 | 45 | 24.51% |
| CVX240621P00150000 | 2024-04-24 12:50PM EDT | 2024-06-21 | 1.36 | 1.35 | 1.38 | -0.06 | -4.23% | 179 | 8,131 | 22.88% |
| CVX240719P00150000 | 2024-04-24 12:07PM EDT | 2024-07-19 | 1.95 | 1.93 | 1.98 | -0.09 | -4.41% | 38 | 1,253 | 21.70% |
| CVX240920P00150000 | 2024-04-24 12:56PM EDT | 2024-09-20 | 3.75 | 3.70 | 3.80 | -0.15 | -3.85% | 20 | 2,365 | 22.31% |
| CVX241220P00150000 | 2024-04-24 10:38AM EDT | 2024-12-20 | 5.75 | 5.85 | 5.95 | -0.30 | -4.96% | 20 | 1,118 | 22.49% |
| CVX250117P00150000 | 2024-04-24 11:36AM EDT | 2025-01-17 | 6.50 | 6.30 | 6.45 | -0.05 | -0.76% | 246 | 5,547 | 22.32% |
| CVX250321P00150000 | 2024-04-23 9:30AM EDT | 2025-03-21 | 8.25 | 7.65 | 7.75 | 0.00 | - | 1 | 121 | 22.49% |
| CVX250620P00150000 | 2024-04-19 2:48PM EDT | 2025-06-20 | 10.72 | 9.30 | 9.50 | 0.00 | - | 23 | 771 | 22.74% |
| CVX251219P00150000 | 2024-04-16 12:07PM EDT | 2025-12-19 | 14.25 | 11.90 | 12.20 | 0.00 | - | 2 | 111 | 22.58% |
| CVX260116P00150000 | 2024-04-12 9:51AM EDT | 2026-01-16 | 12.40 | 12.15 | 12.55 | 0.00 | - | 13 | 158 | 22.53% |
| CVX260618P00150000 | 2024-02-16 1:03PM EDT | 2026-06-18 | 18.90 | 16.40 | 18.90 | 0.00 | - | 10 | 16 | 27.48% |
| CVX261218P00150000 | 2024-04-16 9:44AM EDT | 2026-12-18 | 18.35 | 15.85 | 17.00 | 0.00 | - | 1 | 65 | 22.80% |
© 2024 Yahoo. All rights reserved.