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
64,448.98 +325.10 (+0.51%) CMC Crypto 200
1,351.49 -8.84 (-0.65%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241220C00100000 | 2024-06-18 9:49AM EDT | 100.00 | 55.45 | 54.00 | 58.50 | 0.00 | - | 1 | 0 | 55.95% |
| CVX241220C00105000 | 2024-05-14 10:55AM EDT | 105.00 | 58.85 | 49.25 | 51.00 | 0.00 | - | - | 3 | 34.67% |
| CVX241220C00110000 | 2024-04-17 3:41PM EDT | 110.00 | 47.80 | 53.55 | 55.15 | 0.00 | - | 6 | 7 | 70.03% |
| CVX241220C00115000 | 2024-05-10 1:01PM EDT | 115.00 | 50.72 | 41.95 | 43.55 | 0.00 | - | 1 | 1 | 42.40% |
| CVX241220C00120000 | 2024-05-14 11:29AM EDT | 120.00 | 44.55 | 35.15 | 36.35 | 0.00 | - | 2 | 22 | 27.12% |
| CVX241220C00125000 | 2024-05-22 2:47PM EDT | 125.00 | 34.41 | 30.00 | 33.30 | 0.00 | - | 1 | 21 | 32.89% |
| CVX241220C00130000 | 2024-05-20 3:18PM EDT | 130.00 | 34.25 | 25.80 | 26.50 | 0.00 | - | 3 | 43 | 21.22% |
| CVX241220C00135000 | 2024-05-30 12:21PM EDT | 135.00 | 26.42 | 23.10 | 24.45 | 0.00 | - | 1 | 99 | 28.52% |
| CVX241220C00140000 | 2024-06-21 10:16AM EDT | 140.00 | 21.75 | 18.90 | 19.80 | +3.55 | +19.51% | 4 | 168 | 25.18% |
| CVX241220C00145000 | 2024-06-20 11:11AM EDT | 145.00 | 16.70 | 15.65 | 16.55 | 0.00 | - | 1 | 235 | 25.23% |
| CVX241220C00150000 | 2024-06-21 10:57AM EDT | 150.00 | 14.12 | 11.90 | 13.15 | +2.12 | +17.67% | 1 | 988 | 24.03% |
| CVX241220C00155000 | 2024-06-21 3:52PM EDT | 155.00 | 9.60 | 9.05 | 9.70 | -0.65 | -6.34% | 58 | 2,043 | 21.95% |
| CVX241220C00160000 | 2024-06-21 2:05PM EDT | 160.00 | 7.70 | 6.70 | 7.70 | -0.60 | -7.23% | 45 | 1,348 | 22.33% |
| CVX241220C00165000 | 2024-06-21 3:15PM EDT | 165.00 | 5.65 | 4.65 | 5.25 | -0.38 | -6.30% | 30 | 1,995 | 20.72% |
| CVX241220C00170000 | 2024-06-21 3:48PM EDT | 170.00 | 3.80 | 3.10 | 4.30 | -0.55 | -12.64% | 69 | 2,957 | 21.88% |
| CVX241220C00175000 | 2024-06-21 1:20PM EDT | 175.00 | 2.86 | 2.27 | 2.57 | +0.06 | +2.14% | 56 | 1,205 | 20.04% |
| CVX241220C00180000 | 2024-06-21 1:26PM EDT | 180.00 | 1.95 | 1.31 | 1.74 | -0.10 | -4.88% | 442 | 1,588 | 19.84% |
| CVX241220C00185000 | 2024-06-21 11:23AM EDT | 185.00 | 1.34 | 0.77 | 1.17 | -0.01 | -0.74% | 55 | 234 | 19.75% |
| CVX241220C00190000 | 2024-06-21 2:25PM EDT | 190.00 | 0.85 | 0.43 | 0.79 | -0.11 | -11.46% | 2 | 445 | 19.80% |
| CVX241220C00195000 | 2024-06-21 2:40PM EDT | 195.00 | 0.54 | 0.45 | 0.53 | -0.12 | -18.18% | 1 | 199 | 19.87% |
| CVX241220C00200000 | 2024-06-20 2:15PM EDT | 200.00 | 0.40 | 0.15 | 0.60 | 0.00 | - | 15 | 295 | 22.12% |
| CVX241220C00210000 | 2024-06-13 12:37PM EDT | 210.00 | 0.14 | 0.00 | 0.39 | 0.00 | - | 10 | 114 | 23.39% |
| CVX241220C00220000 | 2024-05-31 2:07PM EDT | 220.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 15 | 60 | 25.12% |
| CVX241220C00230000 | 2024-06-04 12:30PM EDT | 230.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 30 | 30 | 26.93% |
| CVX241220C00240000 | 2024-05-23 11:58AM EDT | 240.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 165 | 115 | 27.30% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241220P00075000 | 2024-06-12 11:35AM EDT | 75.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 4 | 117 | 48.63% |
| CVX241220P00080000 | 2024-05-13 9:32AM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 122 | 45.56% |
| CVX241220P00085000 | 2024-04-23 2:09PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 12.50% |
| CVX241220P00090000 | 2024-06-12 11:35AM EDT | 90.00 | 0.13 | 0.00 | 0.28 | 0.00 | - | 4 | 153 | 38.92% |
| CVX241220P00095000 | 2024-06-13 9:31AM EDT | 95.00 | 0.15 | 0.10 | 0.33 | 0.00 | - | 1 | 136 | 36.45% |
| CVX241220P00100000 | 2024-06-05 12:46PM EDT | 100.00 | 0.20 | 0.10 | 0.38 | 0.00 | - | 100 | 310 | 33.94% |
| CVX241220P00105000 | 2024-06-04 10:10AM EDT | 105.00 | 0.28 | 0.11 | 0.46 | 0.00 | - | 1 | 179 | 31.76% |
| CVX241220P00110000 | 2024-06-18 2:10PM EDT | 110.00 | 0.32 | 0.16 | 0.58 | 0.00 | - | 10 | 259 | 29.87% |
| CVX241220P00115000 | 2024-06-17 10:30AM EDT | 115.00 | 0.63 | 0.29 | 0.76 | 0.00 | - | 1 | 275 | 28.26% |
| CVX241220P00120000 | 2024-06-21 3:50PM EDT | 120.00 | 0.69 | 0.68 | 0.91 | -0.21 | -23.33% | 6 | 171 | 26.09% |
| CVX241220P00125000 | 2024-06-21 2:13PM EDT | 125.00 | 0.98 | 1.00 | 1.29 | -0.07 | -6.67% | 4 | 913 | 25.04% |
| CVX241220P00130000 | 2024-06-14 12:49PM EDT | 130.00 | 1.89 | 1.47 | 1.58 | 0.00 | - | 2 | 563 | 22.99% |
| CVX241220P00135000 | 2024-06-21 3:42PM EDT | 135.00 | 2.21 | 2.15 | 2.44 | +0.10 | +4.74% | 29 | 529 | 22.75% |
| CVX241220P00140000 | 2024-06-21 3:49PM EDT | 140.00 | 3.05 | 3.05 | 3.50 | +0.14 | +4.81% | 11 | 1,250 | 22.21% |
| CVX241220P00145000 | 2024-06-21 3:58PM EDT | 145.00 | 4.40 | 4.35 | 5.70 | +0.15 | +3.53% | 63 | 1,051 | 23.78% |
| CVX241220P00150000 | 2024-06-21 3:39PM EDT | 150.00 | 5.70 | 5.65 | 6.15 | +0.05 | +0.88% | 24 | 1,548 | 19.92% |
| CVX241220P00155000 | 2024-06-21 2:38PM EDT | 155.00 | 7.75 | 7.65 | 8.25 | +0.05 | +0.65% | 8 | 838 | 19.27% |
| CVX241220P00160000 | 2024-06-21 10:57AM EDT | 160.00 | 10.65 | 10.20 | 11.30 | -1.11 | -9.44% | 4 | 696 | 19.76% |
| CVX241220P00165000 | 2024-06-21 3:14PM EDT | 165.00 | 13.10 | 13.40 | 14.00 | -2.60 | -16.56% | 8 | 465 | 18.36% |
| CVX241220P00170000 | 2024-05-13 12:23PM EDT | 170.00 | 12.50 | 17.50 | 18.80 | 0.00 | - | 1 | 68 | 21.32% |
| CVX241220P00175000 | 2024-04-01 11:21AM EDT | 175.00 | 20.25 | 19.55 | 20.15 | 0.00 | - | - | 10 | 11.66% |
| CVX241220P00180000 | 2024-03-26 11:39AM EDT | 180.00 | 27.25 | 18.90 | 20.60 | 0.00 | - | 10 | 10 | 0.00% |
| CVX241220P00185000 | 2024-04-01 11:23AM EDT | 185.00 | 27.80 | 27.25 | 28.05 | 0.00 | - | - | 10 | 0.00% |
| CVX241220P00190000 | 2024-03-28 10:28AM EDT | 190.00 | 34.55 | 26.15 | 28.20 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.