UK markets open in 2 hours 48 minutes
NIKKEI 225
38,116.58 +154.78 (+0.41%) HANG SENG
16,468.36 +216.52 (+1.33%) CRUDE OIL
82.90 +0.21 (+0.25%) GOLD FUTURES
2,389.00 +0.60 (+0.03%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,761.61 -1,444.65 (-2.82%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:145.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419C00145000 | 2024-04-17 2:41PM EDT | 2024-04-19 | 12.57 | 10.75 | 12.50 | +1.47 | +13.24% | 16 | 1,672 | 68.36% |
| CVX240426C00145000 | 2024-04-16 12:38PM EDT | 2024-04-26 | 11.57 | 10.55 | 12.50 | 0.00 | - | 12 | 14 | 50.76% |
| CVX240503C00145000 | 2024-03-26 12:59PM EDT | 2024-05-03 | 11.89 | 10.45 | 14.15 | 0.00 | - | 5 | 5 | 55.88% |
| CVX240517C00145000 | 2024-04-16 1:45PM EDT | 2024-05-17 | 12.38 | 11.70 | 13.25 | 0.00 | - | 5 | 763 | 34.08% |
| CVX240531C00145000 | 2024-04-17 12:50PM EDT | 2024-05-31 | 12.50 | 11.35 | 13.05 | -1.50 | -10.71% | 1 | 10 | 26.83% |
| CVX240621C00145000 | 2024-04-17 1:13PM EDT | 2024-06-21 | 13.63 | 13.15 | 13.45 | +0.54 | +4.13% | 18 | 12,159 | 24.21% |
| CVX240719C00145000 | 2024-04-17 12:42PM EDT | 2024-07-19 | 14.10 | 14.15 | 14.45 | -3.45 | -19.66% | 9 | 143 | 24.38% |
| CVX240920C00145000 | 2024-04-12 12:21PM EDT | 2024-09-20 | 20.52 | 15.90 | 16.40 | 0.00 | - | 109 | 861 | 24.57% |
| CVX241220C00145000 | 2024-04-09 1:41PM EDT | 2024-12-20 | 21.92 | 18.45 | 19.00 | 0.00 | - | 2 | 180 | 25.28% |
| CVX250117C00145000 | 2024-04-15 1:26PM EDT | 2025-01-17 | 20.60 | 18.15 | 21.35 | 0.00 | - | 1 | 3,457 | 28.75% |
| CVX250321C00145000 | 2024-04-08 3:21PM EDT | 2025-03-21 | 24.59 | 20.35 | 21.15 | 0.00 | - | 1 | 18 | 25.57% |
| CVX250620C00145000 | 2024-04-17 1:55PM EDT | 2025-06-20 | 24.00 | 20.95 | 23.45 | -2.45 | -9.26% | 13 | 1,979 | 26.40% |
| CVX251219C00145000 | 2024-04-05 1:26PM EDT | 2025-12-19 | 28.40 | 24.50 | 26.20 | 0.00 | - | 1 | 146 | 25.81% |
| CVX260116C00145000 | 2024-04-05 1:41PM EDT | 2026-01-16 | 28.95 | 24.65 | 27.05 | 0.00 | - | 10 | 295 | 26.35% |
| CVX260618C00145000 | 2024-03-18 12:52PM EDT | 2026-06-18 | 27.06 | 26.90 | 28.10 | 0.00 | - | 2 | 12 | 24.89% |
| CVX261218C00145000 | 2024-04-12 9:51AM EDT | 2026-12-18 | 33.80 | 28.60 | 29.85 | 0.00 | - | 1 | 18 | 24.29% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419P00145000 | 2024-04-17 3:00PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 11 | 7,515 | 47.66% |
| CVX240426P00145000 | 2024-04-17 12:57PM EDT | 2024-04-26 | 0.19 | 0.13 | 0.17 | -0.02 | -9.52% | 2 | 218 | 30.27% |
| CVX240503P00145000 | 2024-04-17 10:13AM EDT | 2024-05-03 | 0.33 | 0.32 | 0.37 | -0.14 | -29.79% | 25 | 147 | 27.25% |
| CVX240510P00145000 | 2024-04-17 11:20AM EDT | 2024-05-10 | 0.52 | 0.50 | 0.55 | +0.30 | +136.36% | 4 | 14 | 25.37% |
| CVX240517P00145000 | 2024-04-17 3:06PM EDT | 2024-05-17 | 0.85 | 0.85 | 0.93 | -0.21 | -19.81% | 208 | 4,432 | 26.22% |
| CVX240524P00145000 | 2024-04-17 10:37AM EDT | 2024-05-24 | 1.01 | 1.07 | 1.20 | -0.25 | -19.84% | 7 | 143 | 25.86% |
| CVX240531P00145000 | 2024-04-15 3:56PM EDT | 2024-05-31 | 1.27 | 1.15 | 1.36 | +0.07 | +5.83% | 28 | 41 | 24.85% |
| CVX240621P00145000 | 2024-04-17 12:15PM EDT | 2024-06-21 | 1.82 | 1.85 | 1.89 | -0.01 | -0.55% | 71 | 5,542 | 23.38% |
| CVX240719P00145000 | 2024-04-17 2:14PM EDT | 2024-07-19 | 2.40 | 2.50 | 2.55 | -0.19 | -7.34% | 89 | 874 | 22.36% |
| CVX240920P00145000 | 2024-04-17 3:03PM EDT | 2024-09-20 | 4.25 | 4.30 | 4.55 | -0.35 | -7.61% | 34 | 1,125 | 23.30% |
| CVX241220P00145000 | 2024-04-17 2:24PM EDT | 2024-12-20 | 6.27 | 6.45 | 6.60 | -0.06 | -0.95% | 15 | 763 | 23.11% |
| CVX250117P00145000 | 2024-04-17 12:21PM EDT | 2025-01-17 | 7.05 | 6.95 | 7.25 | +0.25 | +3.68% | 409 | 4,741 | 23.26% |
| CVX250321P00145000 | 2024-04-16 3:29PM EDT | 2025-03-21 | 8.15 | 8.30 | 8.45 | 0.00 | - | 35 | 373 | 23.20% |
| CVX250620P00145000 | 2024-04-17 10:21AM EDT | 2025-06-20 | 9.60 | 9.85 | 10.10 | +0.75 | +8.47% | 1 | 557 | 23.29% |
| CVX251219P00145000 | 2024-04-12 9:50AM EDT | 2025-12-19 | 10.35 | 10.30 | 14.75 | 0.00 | - | 7 | 112 | 25.77% |
| CVX260116P00145000 | 2024-04-12 9:51AM EDT | 2026-01-16 | 10.75 | 12.75 | 13.75 | 0.00 | - | 33 | 170 | 23.89% |
| CVX260618P00145000 | 2024-04-08 3:48PM EDT | 2026-06-18 | 13.05 | 14.05 | 15.20 | 0.00 | - | 50 | 56 | 23.17% |
| CVX261218P00145000 | 2024-04-16 3:27PM EDT | 2026-12-18 | 16.40 | 15.60 | 17.15 | 0.00 | - | 8 | 58 | 22.95% |
© 2024 Yahoo. All rights reserved.