Singapore markets close in 3 hours 2 minutes
Straits Times Index
3,308.53 +8.53 (+0.26%) Nikkei
38,602.82 -30.20 (-0.08%) Hang Seng
18,065.49 -269.83 (-1.47%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,613.51 -902.49 (-1.38%) CMC Crypto 200
1,352.72 -29.94 (-2.16%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00070000 | 2024-05-15 2:55PM EDT | 70.00 | 92.60 | 80.35 | 84.00 | 0.00 | - | 15 | 3 | 0.00% |
| CVX240621C00075000 | 2023-05-12 1:01PM EDT | 75.00 | 81.06 | 83.95 | 85.35 | 0.00 | - | - | 0 | 1,112.70% |
| CVX240621C00080000 | 2023-08-16 1:19PM EDT | 80.00 | 79.80 | 86.20 | 88.40 | 0.00 | - | 10 | 0 | 1,600.00% |
| CVX240621C00085000 | 2023-09-05 9:39AM EDT | 85.00 | 82.98 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CVX240621C00090000 | 2024-05-20 2:33PM EDT | 90.00 | 71.51 | 61.15 | 65.15 | 0.00 | - | 1 | 1 | 0.00% |
| CVX240621C00095000 | 2024-02-14 4:45PM EDT | 95.00 | 55.65 | 59.10 | 63.80 | 0.00 | - | 5 | 0 | 739.65% |
| CVX240621C00100000 | 2024-06-20 12:59PM EDT | 100.00 | 56.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240621C00105000 | 2024-06-17 3:50PM EDT | 105.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240621C00110000 | 2024-06-20 3:51PM EDT | 110.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240621C00115000 | 2024-06-03 10:30AM EDT | 115.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240621C00120000 | 2024-06-20 10:59AM EDT | 120.00 | 35.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX240621C00125000 | 2024-06-04 10:24AM EDT | 125.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240621C00130000 | 2024-06-20 10:58AM EDT | 130.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX240621C00135000 | 2024-06-17 1:48PM EDT | 135.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CVX240621C00139000 | 2024-06-20 9:32AM EDT | 139.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240621C00140000 | 2024-06-20 3:10PM EDT | 140.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| CVX240621C00145000 | 2024-06-20 3:59PM EDT | 145.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CVX240621C00146000 | 2024-06-14 2:52PM EDT | 146.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240621C00147000 | 2024-06-20 12:33PM EDT | 147.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX240621C00148000 | 2024-06-20 3:50PM EDT | 148.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240621C00149000 | 2024-06-18 9:34AM EDT | 149.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240621C00150000 | 2024-06-20 2:52PM EDT | 150.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| CVX240621C00152500 | 2024-06-20 3:59PM EDT | 152.50 | 4.17 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| CVX240621C00155000 | 2024-06-20 3:59PM EDT | 155.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2,639 | 0 | 0.00% |
| CVX240621C00157500 | 2024-06-20 3:59PM EDT | 157.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4,259 | 0 | 3.13% |
| CVX240621C00160000 | 2024-06-20 3:59PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 974 | 0 | 12.50% |
| CVX240621C00162500 | 2024-06-20 3:05PM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| CVX240621C00165000 | 2024-06-20 3:46PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 25.00% |
| CVX240621C00167500 | 2024-06-20 1:46PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CVX240621C00170000 | 2024-06-20 3:48PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| CVX240621C00172500 | 2024-06-20 2:34PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CVX240621C00175000 | 2024-06-20 3:50PM EDT | 175.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| CVX240621C00177500 | 2024-06-11 3:47PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CVX240621C00180000 | 2024-06-20 1:16PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CVX240621C00182500 | 2024-06-14 3:19PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| CVX240621C00185000 | 2024-06-20 11:16AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CVX240621C00190000 | 2024-06-11 1:22PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX240621C00195000 | 2024-06-10 12:23PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX240621C00200000 | 2024-06-12 10:48AM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX240621C00210000 | 2024-06-14 1:50PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX240621C00220000 | 2024-05-24 10:32AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CVX240621C00230000 | 2024-05-06 1:26PM EDT | 230.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 60 | 587 | 268.75% |
| CVX240621C00240000 | 2024-05-13 9:56AM EDT | 240.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 217 | 331.25% |
| CVX240621C00250000 | 2024-05-23 11:27AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVX240621C00260000 | 2024-05-01 3:54PM EDT | 260.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 60 | 533 | 348.44% |
| CVX240621C00270000 | 2023-12-29 11:36AM EDT | 270.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 2 | 475 | 385.94% |
| CVX240621C00280000 | 2024-04-03 2:01PM EDT | 280.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 307 | 387.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00070000 | 2024-06-12 1:39PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CVX240621P00075000 | 2024-04-05 2:47PM EDT | 75.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 622 | 585.94% |
| CVX240621P00080000 | 2024-01-30 3:52PM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 291 | 546.09% |
| CVX240621P00085000 | 2024-06-14 9:32AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| CVX240621P00090000 | 2024-05-21 1:04PM EDT | 90.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 6 | 233 | 429.69% |
| CVX240621P00095000 | 2024-04-25 10:31AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 248 | 306.25% |
| CVX240621P00100000 | 2024-06-14 2:01PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX240621P00105000 | 2024-05-20 1:36PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 5,451 | 250.00% |
| CVX240621P00110000 | 2024-06-12 3:58PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| CVX240621P00115000 | 2024-06-11 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVX240621P00120000 | 2024-06-14 9:48AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVX240621P00125000 | 2024-06-20 11:00AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX240621P00130000 | 2024-06-20 9:41AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX240621P00135000 | 2024-06-20 10:14AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVX240621P00137000 | 2024-06-13 10:41AM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX240621P00139000 | 2024-06-14 2:35PM EDT | 139.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVX240621P00140000 | 2024-06-20 3:08PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CVX240621P00141000 | 2024-06-12 3:55PM EDT | 141.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVX240621P00142000 | 2024-06-18 12:39PM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CVX240621P00143000 | 2024-06-18 2:56PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| CVX240621P00144000 | 2024-06-18 10:08AM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVX240621P00145000 | 2024-06-20 2:21PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| CVX240621P00146000 | 2024-06-20 11:30AM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CVX240621P00147000 | 2024-06-20 2:45PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CVX240621P00148000 | 2024-06-20 3:13PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CVX240621P00149000 | 2024-06-20 3:08PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| CVX240621P00150000 | 2024-06-20 3:59PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 25.00% |
| CVX240621P00152500 | 2024-06-20 3:59PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,636 | 0 | 12.50% |
| CVX240621P00155000 | 2024-06-20 3:59PM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,075 | 0 | 6.25% |
| CVX240621P00157500 | 2024-06-20 3:52PM EDT | 157.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| CVX240621P00160000 | 2024-06-20 3:11PM EDT | 160.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| CVX240621P00162500 | 2024-06-13 2:19PM EDT | 162.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| CVX240621P00165000 | 2024-06-20 2:47PM EDT | 165.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| CVX240621P00167500 | 2024-06-04 9:47AM EDT | 167.50 | 13.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240621P00170000 | 2024-06-20 2:47PM EDT | 170.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| CVX240621P00175000 | 2024-06-20 2:21PM EDT | 175.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CVX240621P00180000 | 2024-06-11 9:47AM EDT | 180.00 | 25.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240621P00185000 | 2024-05-15 3:10PM EDT | 185.00 | 23.80 | 31.10 | 33.90 | 0.00 | - | 1 | 0 | 393.36% |
| CVX240621P00190000 | 2023-09-21 11:11AM EDT | 190.00 | 26.30 | 27.15 | 27.60 | 0.00 | - | 2 | 96 | 0.00% |
| CVX240621P00195000 | 2023-10-19 11:33AM EDT | 195.00 | 28.70 | 49.45 | 51.40 | 0.00 | - | 2 | 0 | 743.65% |
| CVX240621P00200000 | 2023-06-13 10:55AM EDT | 200.00 | 41.51 | 41.55 | 42.45 | 0.00 | - | 2 | 10 | 0.00% |
| CVX240621P00210000 | 2023-08-18 10:58AM EDT | 210.00 | 49.40 | 42.40 | 44.55 | 0.00 | - | 202 | 0 | 0.00% |
| CVX240621P00220000 | 2023-03-07 1:20PM EDT | 220.00 | 54.95 | 53.85 | 55.00 | 0.00 | - | 8 | 72 | 0.00% |
| CVX240621P00230000 | 2023-10-02 2:01PM EDT | 230.00 | 64.20 | 85.60 | 87.85 | 0.00 | - | - | 0 | 1,007.72% |
| CVX240621P00250000 | 2023-11-16 11:44AM EDT | 250.00 | 108.35 | 99.55 | 101.50 | 0.00 | - | 1 | 0 | 876.17% |
| CVX240621P00260000 | 2023-01-11 1:41PM EDT | 260.00 | 85.60 | 88.05 | 90.10 | 0.00 | - | - | 1 | 0.00% |
| CVX240621P00270000 | 2023-06-21 12:58PM EDT | 270.00 | 114.18 | 110.80 | 112.90 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240621P00280000 | 2024-02-15 4:51PM EDT | 280.00 | 125.20 | 122.00 | 126.85 | 0.00 | - | 15 | 0 | 628.91% |
© 2024 Yahoo. All rights reserved.