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
64,431.23 +158.88 (+0.25%) CMC Crypto 200
1,352.35 -7.98 (-0.59%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240920C00075000 | 2024-05-21 9:36AM EDT | 75.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CVX240920C00090000 | 2024-02-14 4:46PM EDT | 90.00 | 60.75 | 64.55 | 68.35 | 0.00 | - | 2 | 0 | 72.17% |
| CVX240920C00095000 | 2024-02-14 4:46PM EDT | 95.00 | 55.75 | 59.60 | 63.40 | 0.00 | - | 2 | 0 | 66.77% |
| CVX240920C00100000 | 2024-05-15 3:46PM EDT | 100.00 | 62.60 | 51.20 | 54.40 | 0.00 | - | 5 | 1 | 0.00% |
| CVX240920C00110000 | 2024-06-04 11:31AM EDT | 110.00 | 47.11 | 44.10 | 48.50 | 0.00 | - | 1 | 19 | 66.11% |
| CVX240920C00115000 | 2024-05-31 11:31AM EDT | 115.00 | 45.46 | 39.25 | 43.85 | 0.00 | - | 1 | 19 | 62.02% |
| CVX240920C00120000 | 2024-06-21 2:45PM EDT | 120.00 | 37.15 | 34.25 | 38.70 | +3.20 | +9.43% | 20 | 52 | 54.91% |
| CVX240920C00125000 | 2024-06-14 3:36PM EDT | 125.00 | 28.99 | 29.40 | 34.00 | 0.00 | - | 1 | 217 | 50.48% |
| CVX240920C00130000 | 2024-06-21 11:28AM EDT | 130.00 | 28.27 | 24.50 | 29.00 | +2.40 | +9.28% | 2 | 199 | 44.42% |
| CVX240920C00135000 | 2024-06-10 10:58AM EDT | 135.00 | 24.68 | 19.50 | 22.70 | 0.00 | - | 1 | 181 | 32.15% |
| CVX240920C00140000 | 2024-06-21 11:13AM EDT | 140.00 | 19.11 | 16.85 | 18.05 | +0.01 | +0.05% | 3 | 181 | 28.27% |
| CVX240920C00145000 | 2024-06-20 3:08PM EDT | 145.00 | 15.10 | 12.85 | 13.80 | +0.21 | +1.41% | 1 | 879 | 25.49% |
| CVX240920C00150000 | 2024-06-21 10:37AM EDT | 150.00 | 11.14 | 9.05 | 10.00 | +0.24 | +2.20% | 3 | 1,386 | 23.32% |
| CVX240920C00155000 | 2024-06-21 3:56PM EDT | 155.00 | 6.60 | 6.40 | 6.55 | -0.65 | -8.97% | 75 | 3,137 | 20.86% |
| CVX240920C00160000 | 2024-06-21 3:57PM EDT | 160.00 | 4.15 | 4.05 | 4.20 | -0.95 | -18.63% | 1,144 | 2,829 | 20.11% |
| CVX240920C00165000 | 2024-06-21 3:55PM EDT | 165.00 | 2.44 | 2.41 | 2.50 | -0.71 | -22.54% | 181 | 3,636 | 19.50% |
| CVX240920C00170000 | 2024-06-21 3:23PM EDT | 170.00 | 1.56 | 1.36 | 1.58 | -0.11 | -6.59% | 154 | 3,814 | 19.98% |
| CVX240920C00175000 | 2024-06-21 3:38PM EDT | 175.00 | 0.85 | 0.69 | 0.76 | -0.07 | -7.61% | 183 | 7,430 | 19.01% |
| CVX240920C00180000 | 2024-06-21 1:45PM EDT | 180.00 | 0.45 | 0.34 | 0.41 | -0.07 | -13.46% | 13 | 4,636 | 19.13% |
| CVX240920C00185000 | 2024-06-21 1:08PM EDT | 185.00 | 0.25 | 0.10 | 0.41 | +0.05 | +25.00% | 6 | 1,180 | 21.81% |
| CVX240920C00190000 | 2024-06-20 3:58PM EDT | 190.00 | 0.26 | 0.06 | 0.31 | 0.00 | - | 2 | 1,160 | 23.10% |
| CVX240920C00195000 | 2024-06-11 3:18PM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 504 | 22.51% |
| CVX240920C00200000 | 2024-06-20 1:13PM EDT | 200.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 10 | 486 | 26.12% |
| CVX240920C00210000 | 2024-06-14 3:24PM EDT | 210.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 3 | 100 | 29.49% |
| CVX240920C00220000 | 2024-06-03 1:02PM EDT | 220.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 217 | 32.13% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240920P00075000 | 2024-05-14 12:59PM EDT | 75.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 2 | 564 | 62.40% |
| CVX240920P00080000 | 2024-05-02 3:20PM EDT | 80.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 27 | 56.25% |
| CVX240920P00085000 | 2024-04-12 2:48PM EDT | 85.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 10 | 39 | 52.54% |
| CVX240920P00090000 | 2024-06-14 1:09PM EDT | 90.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 2 | 51 | 52.05% |
| CVX240920P00095000 | 2024-06-12 11:37AM EDT | 95.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 3,393 | 47.36% |
| CVX240920P00100000 | 2024-06-21 2:11PM EDT | 100.00 | 0.08 | 0.01 | 0.19 | +0.04 | +100.00% | 5 | 499 | 42.97% |
| CVX240920P00105000 | 2024-06-12 11:37AM EDT | 105.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | 1 | 3,164 | 39.36% |
| CVX240920P00110000 | 2024-06-21 1:26PM EDT | 110.00 | 0.11 | 0.04 | 0.25 | 0.00 | - | 6 | 936 | 36.28% |
| CVX240920P00115000 | 2024-06-12 12:48PM EDT | 115.00 | 0.17 | 0.02 | 0.28 | 0.00 | - | 20 | 684 | 32.86% |
| CVX240920P00120000 | 2024-06-20 10:36AM EDT | 120.00 | 0.25 | 0.10 | 0.37 | 0.00 | - | 4 | 963 | 30.42% |
| CVX240920P00125000 | 2024-06-18 3:36PM EDT | 125.00 | 0.38 | 0.30 | 0.43 | 0.00 | - | 76 | 2,920 | 27.20% |
| CVX240920P00130000 | 2024-06-21 3:50PM EDT | 130.00 | 0.43 | 0.45 | 0.52 | -0.03 | -6.52% | 10 | 1,779 | 24.15% |
| CVX240920P00135000 | 2024-06-21 1:16PM EDT | 135.00 | 0.71 | 0.76 | 0.82 | +0.01 | +1.43% | 7 | 5,291 | 22.56% |
| CVX240920P00140000 | 2024-06-21 3:50PM EDT | 140.00 | 1.28 | 1.27 | 1.50 | +0.09 | +7.56% | 19 | 3,053 | 22.12% |
| CVX240920P00145000 | 2024-06-21 3:42PM EDT | 145.00 | 2.03 | 1.99 | 2.42 | +0.06 | +3.05% | 263 | 1,761 | 21.08% |
| CVX240920P00150000 | 2024-06-21 3:58PM EDT | 150.00 | 3.60 | 3.50 | 3.70 | +0.20 | +5.88% | 726 | 3,878 | 19.76% |
| CVX240920P00155000 | 2024-06-21 3:52PM EDT | 155.00 | 5.55 | 5.60 | 5.75 | +0.65 | +13.27% | 54 | 2,732 | 19.18% |
| CVX240920P00160000 | 2024-06-21 3:52PM EDT | 160.00 | 8.25 | 8.35 | 8.50 | +0.80 | +10.74% | 36 | 2,231 | 18.71% |
| CVX240920P00165000 | 2024-06-20 9:33AM EDT | 165.00 | 11.00 | 11.25 | 12.25 | -1.90 | -14.73% | 5 | 888 | 19.63% |
| CVX240920P00170000 | 2024-06-14 12:47PM EDT | 170.00 | 18.08 | 15.10 | 16.40 | 0.00 | - | 3 | 1,080 | 20.46% |
| CVX240920P00175000 | 2024-05-31 9:50AM EDT | 175.00 | 16.76 | 18.05 | 22.50 | 0.00 | - | 100 | 112 | 29.36% |
| CVX240920P00180000 | 2024-05-24 12:29PM EDT | 180.00 | 21.50 | 22.50 | 27.00 | 0.00 | - | 1 | 7 | 30.87% |
| CVX240920P00185000 | 2024-04-04 10:59AM EDT | 185.00 | 24.10 | 25.65 | 26.80 | 0.00 | - | 2 | 1 | 0.00% |
| CVX240920P00190000 | 2024-02-02 4:32PM EDT | 190.00 | 38.12 | 36.30 | 39.50 | 0.00 | - | 3 | 0 | 49.15% |
© 2024 Yahoo. All rights reserved.