UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.13 +0.13 (+0.16%) GOLD FUTURES
2,330.20 +19.20 (+0.83%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,260.22 -1,755.85 (-3.66%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:155.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503C00155000 | 2024-05-01 3:05PM EDT | 2024-05-03 | 5.30 | 3.75 | 5.05 | -1.52 | -22.29% | 8 | 85 | 33.45% |
| CVX240510C00155000 | 2024-05-01 2:01PM EDT | 2024-05-10 | 5.27 | 4.40 | 6.40 | -3.41 | -39.29% | 15 | 155 | 34.89% |
| CVX240517C00155000 | 2024-05-01 3:32PM EDT | 2024-05-17 | 6.10 | 5.55 | 5.80 | -1.80 | -22.78% | 54 | 2,857 | 21.56% |
| CVX240524C00155000 | 2024-05-01 1:28PM EDT | 2024-05-24 | 5.73 | 5.35 | 6.05 | -3.32 | -36.69% | 2 | 175 | 20.00% |
| CVX240531C00155000 | 2024-05-01 3:56PM EDT | 2024-05-31 | 6.30 | 5.60 | 6.35 | -5.50 | -46.61% | 21 | 23 | 19.51% |
| CVX240621C00155000 | 2024-05-01 1:16PM EDT | 2024-06-21 | 7.67 | 7.05 | 7.15 | -1.28 | -14.30% | 50 | 5,339 | 18.82% |
| CVX240719C00155000 | 2024-05-01 12:14PM EDT | 2024-07-19 | 8.69 | 7.65 | 8.70 | -2.66 | -23.44% | 98 | 1,444 | 20.79% |
| CVX240920C00155000 | 2024-05-01 11:17AM EDT | 2024-09-20 | 11.05 | 9.85 | 11.35 | -2.40 | -17.84% | 20 | 2,644 | 22.52% |
| CVX241220C00155000 | 2024-04-29 10:59AM EDT | 2024-12-20 | 18.00 | 12.80 | 14.00 | 0.00 | - | 3 | 627 | 22.98% |
| CVX250117C00155000 | 2024-05-01 3:49PM EDT | 2025-01-17 | 14.85 | 13.65 | 14.85 | -1.95 | -11.61% | 14 | 2,167 | 23.34% |
| CVX250321C00155000 | 2024-04-25 2:21PM EDT | 2025-03-21 | 16.30 | 15.15 | 16.50 | -3.64 | -18.25% | 1 | 36 | 23.79% |
| CVX250620C00155000 | 2024-04-29 11:55AM EDT | 2025-06-20 | 23.30 | 17.15 | 18.60 | 0.00 | - | 1 | 287 | 24.20% |
| CVX251219C00155000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 26.00 | 20.50 | 21.95 | 0.00 | - | 1 | 134 | 24.42% |
| CVX260116C00155000 | 2024-04-30 10:35AM EDT | 2026-01-16 | 24.95 | 21.10 | 22.40 | 0.00 | - | 1 | 446 | 24.42% |
| CVX260618C00155000 | 2024-04-25 3:02PM EDT | 2026-06-18 | 27.65 | 21.50 | 24.50 | 0.00 | - | 2 | 4 | 24.22% |
| CVX261218C00155000 | 2024-04-25 3:41PM EDT | 2026-12-18 | 30.00 | 25.35 | 26.55 | 0.00 | - | 1 | 13 | 23.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503P00155000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.11 | 0.08 | 0.12 | +0.01 | +10.00% | 407 | 513 | 23.15% |
| CVX240510P00155000 | 2024-05-01 3:48PM EDT | 2024-05-10 | 0.52 | 0.49 | 0.54 | +0.13 | +33.33% | 195 | 464 | 20.09% |
| CVX240517P00155000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 1.26 | 1.24 | 1.31 | +0.26 | +26.00% | 167 | 7,430 | 22.80% |
| CVX240524P00155000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 1.65 | 1.67 | 2.98 | +0.19 | +13.01% | 50 | 327 | 30.80% |
| CVX240531P00155000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 2.00 | 1.82 | 2.12 | +0.39 | +24.22% | 47 | 175 | 21.97% |
| CVX240607P00155000 | 2024-05-01 3:22PM EDT | 2024-06-07 | 2.25 | 2.15 | 2.84 | +0.43 | +23.63% | 2 | 25 | 23.73% |
| CVX240621P00155000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 2.87 | 2.86 | 2.95 | +0.57 | +24.78% | 2,544 | 4,571 | 20.79% |
| CVX240719P00155000 | 2024-05-01 3:26PM EDT | 2024-07-19 | 3.45 | 3.75 | 3.85 | +0.35 | +11.29% | 250 | 1,635 | 20.01% |
| CVX240920P00155000 | 2024-05-01 2:15PM EDT | 2024-09-20 | 6.25 | 6.05 | 6.15 | +1.50 | +31.58% | 121 | 1,528 | 21.05% |
| CVX241220P00155000 | 2024-04-30 12:57PM EDT | 2024-12-20 | 7.30 | 8.40 | 8.55 | 0.00 | - | 14 | 645 | 21.34% |
| CVX250117P00155000 | 2024-04-30 2:48PM EDT | 2025-01-17 | 9.15 | 8.90 | 9.10 | +1.40 | +18.06% | 9 | 3,379 | 21.22% |
| CVX250321P00155000 | 2024-04-29 12:30PM EDT | 2025-03-21 | 8.00 | 8.75 | 10.55 | 0.00 | - | 21 | 158 | 21.55% |
| CVX250620P00155000 | 2024-04-29 1:22PM EDT | 2025-06-20 | 9.83 | 11.75 | 13.30 | 0.00 | - | 1 | 301 | 23.22% |
| CVX251219P00155000 | 2024-04-10 11:07AM EDT | 2025-12-19 | 14.30 | 14.15 | 15.65 | 0.00 | - | 2 | 92 | 22.34% |
| CVX260116P00155000 | 2024-04-29 3:59PM EDT | 2026-01-16 | 12.95 | 14.05 | 16.35 | 0.00 | - | 4 | 142 | 22.70% |
| CVX260618P00155000 | 2024-05-01 10:32AM EDT | 2026-06-18 | 17.00 | 16.55 | 17.75 | -2.20 | -11.46% | 1 | 21 | 21.91% |
| CVX261218P00155000 | 2024-04-18 10:09AM EDT | 2026-12-18 | 20.17 | 18.10 | 20.40 | 0.00 | - | 3 | 5 | 22.37% |
© 2024 Yahoo. All rights reserved.