Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,564.54 +2,000.49 (+3.25%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00145000 | 2024-05-03 3:00PM EDT | 145.00 | 14.38 | 15.00 | 15.60 | -1.37 | -8.70% | 51 | 3 | 50.00% |
| CVX240510C00146000 | 2024-04-25 3:08PM EDT | 146.00 | 19.58 | 14.10 | 14.70 | 0.00 | - | 10 | 6 | 50.34% |
| CVX240510C00149000 | 2024-05-03 3:45PM EDT | 149.00 | 11.20 | 9.90 | 13.00 | -0.77 | -6.43% | 28 | 17 | 66.68% |
| CVX240510C00150000 | 2024-05-03 1:13PM EDT | 150.00 | 9.23 | 10.10 | 12.05 | -6.59 | -41.66% | 22 | 31 | 63.77% |
| CVX240510C00152500 | 2024-05-03 1:50PM EDT | 152.50 | 6.90 | 7.85 | 8.70 | -2.25 | -24.59% | 21 | 118 | 41.24% |
| CVX240510C00155000 | 2024-05-03 2:47PM EDT | 155.00 | 4.40 | 5.55 | 5.75 | -1.30 | -22.81% | 50 | 156 | 25.20% |
| CVX240510C00157500 | 2024-05-03 3:56PM EDT | 157.50 | 3.32 | 3.45 | 3.60 | -0.95 | -22.25% | 446 | 147 | 21.88% |
| CVX240510C00160000 | 2024-05-03 3:59PM EDT | 160.00 | 1.83 | 1.82 | 1.90 | -0.41 | -18.30% | 1,583 | 480 | 20.02% |
| CVX240510C00162500 | 2024-05-03 3:59PM EDT | 162.50 | 0.86 | 0.81 | 0.86 | -0.25 | -22.52% | 7,192 | 777 | 19.75% |
| CVX240510C00165000 | 2024-05-03 3:59PM EDT | 165.00 | 0.36 | 0.32 | 0.36 | -0.09 | -20.00% | 1,120 | 946 | 20.41% |
| CVX240510C00167500 | 2024-05-03 3:55PM EDT | 167.50 | 0.10 | 0.11 | 0.13 | -0.11 | -52.38% | 155 | 670 | 20.90% |
| CVX240510C00170000 | 2024-05-03 3:51PM EDT | 170.00 | 0.06 | 0.04 | 0.07 | -0.02 | -25.00% | 135 | 671 | 23.24% |
| CVX240510C00172500 | 2024-05-03 1:52PM EDT | 172.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 57 | 1,401 | 25.59% |
| CVX240510C00175000 | 2024-05-03 1:47PM EDT | 175.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 103 | 555 | 28.52% |
| CVX240510C00177500 | 2024-05-02 1:51PM EDT | 177.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 51 | 148 | 32.42% |
| CVX240510C00180000 | 2024-05-03 9:43AM EDT | 180.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 3 | 319 | 36.33% |
| CVX240510C00182500 | 2024-05-03 2:53PM EDT | 182.50 | 0.01 | 0.01 | 0.15 | -0.01 | -50.00% | 19 | 11 | 50.68% |
| CVX240510C00185000 | 2024-05-03 1:09PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 15 | 41.41% |
| CVX240510C00190000 | 2024-05-02 2:15PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 19 | 44.53% |
| CVX240510C00195000 | 2024-05-02 12:47PM EDT | 195.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 64.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00125000 | 2024-05-03 11:20AM EDT | 125.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 22 | 81.05% |
| CVX240510P00130000 | 2024-05-03 1:04PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 95 | 517 | 54.69% |
| CVX240510P00135000 | 2024-05-03 12:34PM EDT | 135.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 23 | 73 | 59.18% |
| CVX240510P00140000 | 2024-04-29 12:50PM EDT | 140.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 100 | 224 | 50.00% |
| CVX240510P00141000 | 2024-04-30 12:19PM EDT | 141.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 100 | 108 | 51.17% |
| CVX240510P00142000 | 2024-05-01 11:00AM EDT | 142.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 116 | 39.65% |
| CVX240510P00143000 | 2024-05-03 11:19AM EDT | 143.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 3 | 252 | 37.50% |
| CVX240510P00144000 | 2024-05-03 3:46PM EDT | 144.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 146 | 35.55% |
| CVX240510P00145000 | 2024-05-03 11:28AM EDT | 145.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 2 | 64 | 33.59% |
| CVX240510P00146000 | 2024-05-01 1:41PM EDT | 146.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 3 | 22 | 32.62% |
| CVX240510P00147000 | 2024-05-03 3:32PM EDT | 147.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 51 | 181 | 30.66% |
| CVX240510P00148000 | 2024-05-03 1:34PM EDT | 148.00 | 0.06 | 0.04 | 0.05 | -0.03 | -33.33% | 35 | 55 | 28.52% |
| CVX240510P00149000 | 2024-05-03 11:28AM EDT | 149.00 | 0.10 | 0.04 | 0.06 | +0.03 | +42.86% | 16 | 3,268 | 27.25% |
| CVX240510P00150000 | 2024-05-03 3:55PM EDT | 150.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 454 | 793 | 25.78% |
| CVX240510P00152500 | 2024-05-03 3:52PM EDT | 152.50 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 395 | 321 | 22.66% |
| CVX240510P00155000 | 2024-05-03 3:55PM EDT | 155.00 | 0.26 | 0.23 | 0.26 | +0.03 | +13.04% | 627 | 593 | 20.36% |
| CVX240510P00157500 | 2024-05-03 3:59PM EDT | 157.50 | 0.64 | 0.60 | 0.64 | -0.01 | -1.54% | 1,800 | 450 | 18.99% |
| CVX240510P00160000 | 2024-05-03 3:59PM EDT | 160.00 | 1.51 | 1.42 | 1.49 | +0.12 | +8.63% | 446 | 615 | 18.21% |
| CVX240510P00162500 | 2024-05-03 3:46PM EDT | 162.50 | 3.15 | 2.86 | 2.98 | +0.55 | +21.15% | 41 | 816 | 18.07% |
| CVX240510P00165000 | 2024-05-03 3:18PM EDT | 165.00 | 5.86 | 3.90 | 5.05 | +1.12 | +23.63% | 19 | 235 | 19.24% |
| CVX240510P00167500 | 2024-05-03 12:14PM EDT | 167.50 | 9.30 | 6.80 | 7.95 | +2.65 | +39.85% | 23 | 247 | 33.67% |
| CVX240510P00170000 | 2024-05-01 3:30PM EDT | 170.00 | 9.85 | 9.20 | 10.50 | 0.00 | - | 1 | 1 | 41.50% |
| CVX240510P00172500 | 2024-05-01 3:30PM EDT | 172.50 | 12.35 | 11.35 | 13.00 | 0.00 | - | 1 | 2 | 48.10% |
| CVX240510P00175000 | 2024-04-29 9:48AM EDT | 175.00 | 9.70 | 13.15 | 15.50 | 0.00 | - | 3 | 0 | 54.32% |
| CVX240510P00190000 | 2024-04-25 3:57PM EDT | 190.00 | 25.05 | 28.20 | 31.50 | 0.00 | - | - | 0 | 59.38% |
© 2024 Yahoo. All rights reserved.