Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,435.83 +275.19 (+0.43%) CMC Crypto 200
1,351.63 -8.69 (-0.64%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240719C00075000 | 2024-05-10 12:57PM EDT | 75.00 | 90.15 | 80.85 | 82.30 | 0.00 | - | 2 | 0 | 172.56% |
| CVX240719C00100000 | 2024-06-06 10:33AM EDT | 100.00 | 55.78 | 53.60 | 58.00 | 0.00 | - | 1 | 2 | 92.97% |
| CVX240719C00110000 | 2024-04-22 1:38PM EDT | 110.00 | 52.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240719C00115000 | 2024-02-26 3:19PM EDT | 115.00 | 41.04 | 40.10 | 43.60 | 0.00 | - | 6 | 4 | 87.62% |
| CVX240719C00120000 | 2024-06-20 10:59AM EDT | 120.00 | 36.17 | 33.50 | 37.95 | 0.00 | - | 5 | 11 | 57.57% |
| CVX240719C00125000 | 2024-04-05 11:27AM EDT | 125.00 | 36.91 | 34.80 | 35.95 | 0.00 | - | 1 | 1 | 104.93% |
| CVX240719C00130000 | 2024-06-21 12:56PM EDT | 130.00 | 27.30 | 23.80 | 27.90 | +0.95 | +3.61% | 1 | 40 | 70.73% |
| CVX240719C00135000 | 2024-06-21 3:50PM EDT | 135.00 | 21.42 | 18.80 | 23.00 | +1.50 | +7.53% | 5 | 24 | 61.47% |
| CVX240719C00140000 | 2024-06-20 2:05PM EDT | 140.00 | 17.83 | 14.55 | 18.50 | 0.00 | - | 1 | 251 | 55.26% |
| CVX240719C00145000 | 2024-06-20 9:48AM EDT | 145.00 | 11.90 | 10.80 | 12.00 | 0.00 | - | 1 | 199 | 32.95% |
| CVX240719C00150000 | 2024-06-21 3:50PM EDT | 150.00 | 7.42 | 6.55 | 7.25 | -0.72 | -8.85% | 17 | 504 | 24.62% |
| CVX240719C00155000 | 2024-06-21 3:52PM EDT | 155.00 | 3.70 | 3.55 | 3.70 | -0.80 | -17.78% | 1,041 | 2,543 | 21.14% |
| CVX240719C00160000 | 2024-06-21 3:59PM EDT | 160.00 | 1.48 | 1.43 | 1.52 | -0.52 | -26.00% | 1,692 | 8,229 | 19.68% |
| CVX240719C00165000 | 2024-06-21 3:54PM EDT | 165.00 | 0.52 | 0.46 | 0.50 | -0.36 | -40.91% | 353 | 6,373 | 19.14% |
| CVX240719C00170000 | 2024-06-21 3:50PM EDT | 170.00 | 0.20 | 0.14 | 0.22 | -0.08 | -28.57% | 561 | 4,714 | 20.95% |
| CVX240719C00175000 | 2024-06-21 3:50PM EDT | 175.00 | 0.09 | 0.04 | 0.09 | -0.01 | -10.00% | 255 | 4,367 | 22.27% |
| CVX240719C00180000 | 2024-06-21 10:18AM EDT | 180.00 | 0.05 | 0.02 | 0.10 | +0.01 | +25.00% | 7 | 1,253 | 26.95% |
| CVX240719C00185000 | 2024-06-20 10:24AM EDT | 185.00 | 0.01 | 0.02 | 0.09 | 0.00 | - | 3 | 773 | 30.57% |
| CVX240719C00190000 | 2024-06-10 2:40PM EDT | 190.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 340 | 36.82% |
| CVX240719C00195000 | 2024-06-04 9:49AM EDT | 195.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 77 | 36.91% |
| CVX240719C00200000 | 2024-06-14 10:40AM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 420 | 36.52% |
| CVX240719C00210000 | 2024-04-30 2:57PM EDT | 210.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 10 | 117 | 52.93% |
| CVX240719C00220000 | 2024-05-23 12:16PM EDT | 220.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 64 | 34 | 53.13% |
| CVX240719C00240000 | 2024-05-17 11:12AM EDT | 240.00 | 0.16 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 67.58% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240719P00075000 | 2024-06-04 12:57PM EDT | 75.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 2 | 5 | 108.59% |
| CVX240719P00085000 | 2024-02-01 11:03AM EDT | 85.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | - | 1 | 99.02% |
| CVX240719P00090000 | 2024-04-05 2:48PM EDT | 90.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5 | 5 | 85.74% |
| CVX240719P00095000 | 2024-04-23 2:02PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 50.00% |
| CVX240719P00100000 | 2024-06-03 1:46PM EDT | 100.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 4 | 26 | 68.36% |
| CVX240719P00105000 | 2024-06-17 2:37PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 389 | 50.00% |
| CVX240719P00110000 | 2024-05-29 1:50PM EDT | 110.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 5 | 221 | 54.88% |
| CVX240719P00115000 | 2024-06-21 9:41AM EDT | 115.00 | 0.03 | 0.00 | 0.14 | -0.02 | -40.00% | 10 | 48 | 53.61% |
| CVX240719P00120000 | 2024-06-21 12:32PM EDT | 120.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 3 | 89 | 46.88% |
| CVX240719P00125000 | 2024-06-20 1:58PM EDT | 125.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 148 | 40.92% |
| CVX240719P00130000 | 2024-06-21 11:43AM EDT | 130.00 | 0.05 | 0.03 | 0.17 | 0.00 | - | 22 | 562 | 35.25% |
| CVX240719P00135000 | 2024-06-21 2:45PM EDT | 135.00 | 0.10 | 0.05 | 0.21 | -0.02 | -16.67% | 11 | 2,309 | 30.08% |
| CVX240719P00140000 | 2024-06-21 1:57PM EDT | 140.00 | 0.14 | 0.13 | 0.27 | -0.01 | -6.67% | 59 | 2,377 | 24.83% |
| CVX240719P00145000 | 2024-06-21 3:56PM EDT | 145.00 | 0.44 | 0.42 | 0.47 | +0.07 | +18.92% | 122 | 2,567 | 20.85% |
| CVX240719P00150000 | 2024-06-21 3:59PM EDT | 150.00 | 1.15 | 1.05 | 1.20 | +0.17 | +17.35% | 192 | 4,495 | 19.10% |
| CVX240719P00155000 | 2024-06-21 3:59PM EDT | 155.00 | 2.69 | 2.64 | 2.75 | +0.34 | +14.47% | 1,265 | 4,485 | 17.16% |
| CVX240719P00160000 | 2024-06-21 3:59PM EDT | 160.00 | 5.60 | 5.55 | 5.65 | +0.40 | +7.69% | 381 | 4,072 | 15.48% |
| CVX240719P00165000 | 2024-06-20 1:44PM EDT | 165.00 | 8.20 | 9.20 | 10.30 | 0.00 | - | 16 | 695 | 20.02% |
| CVX240719P00170000 | 2024-06-03 10:14AM EDT | 170.00 | 10.70 | 13.95 | 15.50 | 0.00 | - | 2 | 2 | 28.81% |
| CVX240719P00175000 | 2024-06-13 3:44PM EDT | 175.00 | 21.56 | 17.30 | 21.75 | 0.00 | - | 3 | 3 | 47.44% |
| CVX240719P00180000 | 2024-06-21 3:38PM EDT | 180.00 | 24.60 | 22.40 | 26.60 | +1.95 | +8.61% | 34 | 7 | 52.71% |
| CVX240719P00185000 | 2024-06-13 3:44PM EDT | 185.00 | 31.58 | 27.25 | 31.80 | 0.00 | - | 3 | 0 | 60.82% |
| CVX240719P00190000 | 2024-06-21 3:38PM EDT | 190.00 | 33.60 | 32.05 | 36.70 | +1.50 | +4.67% | 200 | 200 | 65.70% |
| CVX240719P00195000 | 2024-06-21 2:55PM EDT | 195.00 | 38.80 | 37.30 | 41.70 | +0.80 | +2.11% | 100 | 0 | 71.24% |
| CVX240719P00240000 | 2024-06-20 3:01PM EDT | 240.00 | 82.10 | 82.25 | 86.80 | 0.00 | - | 160 | 0 | 113.04% |
© 2024 Yahoo. All rights reserved.