UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.76 -0.60 (-0.72%) GOLD FUTURES
2,329.50 -12.60 (-0.54%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,312.71 -1,797.00 (-3.38%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00165000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 1.22 | 1.17 | 1.27 | +0.11 | +9.91% | 1,075 | 3,362 | 31.98% |
| CVX240503C00165000 | 2024-04-24 3:55PM EDT | 2024-05-03 | 2.14 | 2.08 | 2.16 | +0.41 | +23.70% | 416 | 709 | 25.98% |
| CVX240510C00165000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 2.80 | 2.51 | 2.86 | +0.47 | +20.17% | 95 | 321 | 24.95% |
| CVX240517C00165000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 3.10 | 3.05 | 3.15 | +0.50 | +19.23% | 498 | 12,870 | 22.74% |
| CVX240524C00165000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 3.35 | 3.25 | 3.40 | +0.35 | +11.67% | 33 | 120 | 21.34% |
| CVX240531C00165000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 3.60 | 3.50 | 3.65 | +0.42 | +13.21% | 51 | 228 | 20.46% |
| CVX240621C00165000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 4.65 | 4.50 | 4.65 | +0.40 | +9.41% | 608 | 16,734 | 20.25% |
| CVX240719C00165000 | 2024-04-24 3:08PM EDT | 2024-07-19 | 5.75 | 5.90 | 6.00 | +0.17 | +3.05% | 63 | 2,200 | 20.91% |
| CVX240920C00165000 | 2024-04-24 1:40PM EDT | 2024-09-20 | 8.30 | 8.25 | 8.35 | +0.57 | +7.37% | 299 | 1,809 | 21.54% |
| CVX241220C00165000 | 2024-04-24 3:53PM EDT | 2024-12-20 | 11.35 | 11.25 | 11.55 | +0.65 | +6.07% | 13 | 1,675 | 23.03% |
| CVX250117C00165000 | 2024-04-24 3:09PM EDT | 2025-01-17 | 12.00 | 12.15 | 12.35 | +0.35 | +3.00% | 40 | 9,475 | 23.23% |
| CVX250321C00165000 | 2024-04-19 3:40PM EDT | 2025-03-21 | 12.34 | 12.35 | 13.95 | 0.00 | - | 8 | 138 | 23.48% |
| CVX250620C00165000 | 2024-04-24 3:22PM EDT | 2025-06-20 | 15.67 | 15.80 | 16.10 | +0.62 | +4.12% | 12 | 788 | 23.87% |
| CVX251219C00165000 | 2024-04-12 2:40PM EDT | 2025-12-19 | 17.30 | 18.50 | 19.70 | 0.00 | - | 1 | 86 | 24.27% |
| CVX260116C00165000 | 2024-04-19 10:10AM EDT | 2026-01-16 | 18.20 | 19.45 | 19.95 | 0.00 | - | 2 | 133 | 24.02% |
| CVX260618C00165000 | 2024-04-23 9:37AM EDT | 2026-06-18 | 20.44 | 21.65 | 22.65 | 0.00 | - | 1 | 4 | 24.40% |
| CVX261218C00165000 | 2024-04-16 3:20PM EDT | 2026-12-18 | 20.38 | 23.85 | 24.80 | 0.00 | - | 4 | 56 | 24.02% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00165000 | 2024-04-24 3:39PM EDT | 2024-04-26 | 2.45 | 2.45 | 2.54 | -1.06 | -30.20% | 24 | 77 | 29.15% |
| CVX240503P00165000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 3.19 | 3.20 | 3.30 | -0.66 | -17.14% | 266 | 44 | 23.24% |
| CVX240510P00165000 | 2024-04-24 2:00PM EDT | 2024-05-10 | 3.90 | 3.65 | 4.75 | -0.75 | -16.13% | 6 | 66 | 28.25% |
| CVX240517P00165000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 4.85 | 4.85 | 5.00 | -0.75 | -13.39% | 274 | 589 | 25.28% |
| CVX240524P00165000 | 2024-04-16 3:37PM EDT | 2024-05-24 | 10.80 | 5.15 | 5.55 | 0.00 | - | 1 | 70 | 25.15% |
| CVX240531P00165000 | 2024-04-24 2:50PM EDT | 2024-05-31 | 5.90 | 5.40 | 5.60 | -1.31 | -18.17% | 4 | 13 | 22.95% |
| CVX240621P00165000 | 2024-04-24 3:26PM EDT | 2024-06-21 | 6.45 | 6.20 | 6.30 | -1.35 | -17.31% | 82 | 1,084 | 21.09% |
| CVX240719P00165000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 6.90 | 6.95 | 7.05 | -1.73 | -20.05% | 310 | 265 | 19.73% |
| CVX240920P00165000 | 2024-04-24 3:58PM EDT | 2024-09-20 | 9.15 | 9.15 | 9.30 | -0.80 | -8.04% | 352 | 310 | 20.41% |
| CVX241220P00165000 | 2024-04-23 10:12AM EDT | 2024-12-20 | 12.90 | 11.50 | 11.65 | 0.00 | - | 8 | 141 | 20.54% |
| CVX250117P00165000 | 2024-04-24 2:26PM EDT | 2025-01-17 | 12.50 | 12.00 | 13.25 | -0.30 | -2.34% | 133 | 972 | 22.30% |
| CVX250321P00165000 | 2024-04-24 3:43PM EDT | 2025-03-21 | 13.64 | 13.40 | 13.60 | -2.16 | -13.67% | 8 | 577 | 20.64% |
| CVX250620P00165000 | 2024-04-24 1:43PM EDT | 2025-06-20 | 15.40 | 15.05 | 15.35 | -0.75 | -4.64% | 1 | 122 | 20.79% |
| CVX251219P00165000 | 2024-03-19 2:39PM EDT | 2025-12-19 | 21.15 | 21.00 | 21.50 | 0.00 | - | 2 | 41 | 24.75% |
| CVX260116P00165000 | 2024-04-19 12:06PM EDT | 2026-01-16 | 20.15 | 17.90 | 18.45 | 0.00 | - | 5 | 23 | 20.62% |
| CVX260618P00165000 | 2024-02-02 12:57PM EDT | 2026-06-18 | 27.75 | 25.35 | 27.60 | 0.00 | - | 1 | 1 | 28.17% |
| CVX261218P00165000 | 2024-04-04 3:10PM EDT | 2026-12-18 | 24.00 | 21.05 | 22.85 | 0.00 | - | 1 | 2 | 20.84% |
© 2024 Yahoo. All rights reserved.