UK markets open in 40 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,424.18 +172.34 (+1.06%) CRUDE OIL
82.81 +0.12 (+0.15%) GOLD FUTURES
2,393.60 +5.20 (+0.22%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,028.62 -2,177.36 (-4.25%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:150.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419C00150000 | 2024-04-17 2:42PM EDT | 2024-04-19 | 7.70 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| CVX240426C00150000 | 2024-04-17 2:45PM EDT | 2024-04-26 | 8.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX240503C00150000 | 2024-04-16 3:34PM EDT | 2024-05-03 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240510C00150000 | 2024-04-15 12:28PM EDT | 2024-05-10 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX240517C00150000 | 2024-04-17 2:54PM EDT | 2024-05-17 | 8.88 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| CVX240524C00150000 | 2024-04-17 1:25PM EDT | 2024-05-24 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240531C00150000 | 2024-04-12 3:50PM EDT | 2024-05-31 | 11.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240621C00150000 | 2024-04-17 3:38PM EDT | 2024-06-21 | 9.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| CVX240719C00150000 | 2024-04-16 2:07PM EDT | 2024-07-19 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240920C00150000 | 2024-04-17 11:06AM EDT | 2024-09-20 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX241220C00150000 | 2024-04-17 3:39PM EDT | 2024-12-20 | 15.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX250117C00150000 | 2024-04-16 12:54PM EDT | 2025-01-17 | 16.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CVX250321C00150000 | 2024-04-17 1:24PM EDT | 2025-03-21 | 18.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX250620C00150000 | 2024-04-17 12:52PM EDT | 2025-06-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX251219C00150000 | 2024-04-15 11:14AM EDT | 2025-12-19 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX260116C00150000 | 2024-04-15 11:53AM EDT | 2026-01-16 | 24.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX260618C00150000 | 2024-03-25 9:30AM EDT | 2026-06-18 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX261218C00150000 | 2024-04-05 3:50PM EDT | 2026-12-18 | 29.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419P00150000 | 2024-04-17 3:54PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 12.50% |
| CVX240426P00150000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 0.59 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| CVX240503P00150000 | 2024-04-17 2:32PM EDT | 2024-05-03 | 0.83 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| CVX240510P00150000 | 2024-04-17 10:52AM EDT | 2024-05-10 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CVX240517P00150000 | 2024-04-17 3:58PM EDT | 2024-05-17 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1,337 | 0 | 3.13% |
| CVX240524P00150000 | 2024-04-17 3:37PM EDT | 2024-05-24 | 2.13 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| CVX240531P00150000 | 2024-04-17 1:11PM EDT | 2024-05-31 | 2.43 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| CVX240621P00150000 | 2024-04-17 2:55PM EDT | 2024-06-21 | 3.02 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| CVX240719P00150000 | 2024-04-17 3:50PM EDT | 2024-07-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 1.56% |
| CVX240920P00150000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 1.56% |
| CVX241220P00150000 | 2024-04-17 3:25PM EDT | 2024-12-20 | 8.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CVX250117P00150000 | 2024-04-17 3:25PM EDT | 2025-01-17 | 8.68 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 1.56% |
| CVX250321P00150000 | 2024-04-16 3:02PM EDT | 2025-03-21 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CVX250620P00150000 | 2024-04-17 10:38AM EDT | 2025-06-20 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CVX251219P00150000 | 2024-04-16 12:07PM EDT | 2025-12-19 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CVX260116P00150000 | 2024-04-12 9:51AM EDT | 2026-01-16 | 12.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| CVX260618P00150000 | 2024-02-16 1:03PM EDT | 2026-06-18 | 18.90 | 16.40 | 18.90 | 0.00 | - | 10 | 16 | 24.54% |
| CVX261218P00150000 | 2024-04-16 9:44AM EDT | 2026-12-18 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.