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
64,451.60 +356.81 (+0.56%) CMC Crypto 200
1,351.45 -8.88 (-0.65%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250117C00075000 | 2024-06-20 12:41PM EDT | 75.00 | 82.20 | 78.70 | 83.00 | 0.00 | - | 1 | 2 | 52.66% |
| CVX250117C00080000 | 2024-03-25 12:20PM EDT | 80.00 | 75.80 | 83.20 | 84.65 | 0.00 | - | 1 | 1 | 100.82% |
| CVX250117C00085000 | 2024-05-16 1:26PM EDT | 85.00 | 77.49 | 67.50 | 70.95 | 0.00 | - | 2 | 5 | 45.95% |
| CVX250117C00090000 | 2024-06-21 11:53AM EDT | 90.00 | 68.00 | 64.00 | 68.40 | +0.70 | +1.04% | 2 | 5 | 60.96% |
| CVX250117C00095000 | 2024-05-15 3:33PM EDT | 95.00 | 68.40 | 57.65 | 61.00 | 0.00 | - | 1,680 | 1 | 39.09% |
| CVX250117C00100000 | 2024-05-31 11:49AM EDT | 100.00 | 60.42 | 54.10 | 58.50 | 0.00 | - | 2 | 47 | 52.06% |
| CVX250117C00105000 | 2024-06-04 11:34AM EDT | 105.00 | 52.90 | 49.20 | 53.65 | 0.00 | - | 24 | 67 | 48.34% |
| CVX250117C00110000 | 2024-05-15 3:45PM EDT | 110.00 | 53.07 | 42.15 | 45.85 | 0.00 | - | 7 | 336 | 27.64% |
| CVX250117C00115000 | 2024-05-15 3:49PM EDT | 115.00 | 48.27 | 38.75 | 40.35 | 0.00 | - | 2 | 87 | 17.24% |
| CVX250117C00120000 | 2024-06-05 12:41PM EDT | 120.00 | 39.00 | 36.30 | 38.10 | 0.00 | - | 1 | 280 | 33.65% |
| CVX250117C00125000 | 2024-06-20 12:44PM EDT | 125.00 | 33.95 | 31.85 | 33.55 | 0.00 | - | 1 | 462 | 31.52% |
| CVX250117C00130000 | 2024-06-20 3:53PM EDT | 130.00 | 29.55 | 27.80 | 29.10 | 0.00 | - | 2 | 318 | 29.46% |
| CVX250117C00135000 | 2024-06-20 3:53PM EDT | 135.00 | 25.30 | 23.60 | 24.25 | 0.00 | - | 5 | 394 | 25.95% |
| CVX250117C00140000 | 2024-06-14 3:29PM EDT | 140.00 | 18.35 | 19.50 | 20.85 | 0.00 | - | 3 | 1,186 | 26.19% |
| CVX250117C00145000 | 2024-06-20 11:07AM EDT | 145.00 | 17.15 | 15.90 | 17.10 | 0.00 | - | 1 | 3,369 | 24.79% |
| CVX250117C00150000 | 2024-06-20 11:07AM EDT | 150.00 | 14.00 | 12.80 | 13.45 | 0.00 | - | 11 | 4,877 | 23.03% |
| CVX250117C00155000 | 2024-06-21 9:49AM EDT | 155.00 | 11.38 | 9.90 | 10.60 | -0.32 | -2.74% | 1 | 2,328 | 22.35% |
| CVX250117C00160000 | 2024-06-21 3:52PM EDT | 160.00 | 7.95 | 7.40 | 8.50 | -0.76 | -8.73% | 3 | 7,111 | 22.49% |
| CVX250117C00165000 | 2024-06-21 12:52PM EDT | 165.00 | 6.52 | 5.45 | 6.10 | -0.39 | -5.64% | 73 | 9,431 | 21.19% |
| CVX250117C00170000 | 2024-06-21 3:59PM EDT | 170.00 | 4.35 | 3.90 | 4.45 | -0.50 | -10.31% | 24 | 4,468 | 20.72% |
| CVX250117C00175000 | 2024-06-21 2:31PM EDT | 175.00 | 3.40 | 2.81 | 3.20 | -0.25 | -6.85% | 34 | 3,839 | 20.41% |
| CVX250117C00180000 | 2024-06-21 2:58PM EDT | 180.00 | 2.37 | 1.80 | 2.24 | -0.07 | -2.87% | 133 | 3,846 | 20.12% |
| CVX250117C00185000 | 2024-06-21 9:39AM EDT | 185.00 | 1.78 | 1.18 | 1.56 | -0.03 | -1.66% | 1 | 2,372 | 19.97% |
| CVX250117C00190000 | 2024-06-21 3:13PM EDT | 190.00 | 1.14 | 0.79 | 1.08 | -0.06 | -5.00% | 19 | 4,455 | 19.90% |
| CVX250117C00195000 | 2024-06-20 12:47PM EDT | 195.00 | 0.79 | 0.66 | 0.74 | -0.06 | -7.06% | 1 | 3,428 | 19.87% |
| CVX250117C00200000 | 2024-06-20 10:13AM EDT | 200.00 | 0.59 | 0.36 | 0.72 | 0.00 | - | 7 | 5,823 | 21.39% |
| CVX250117C00210000 | 2024-06-21 10:28AM EDT | 210.00 | 0.32 | 0.26 | 0.39 | -0.10 | -23.81% | 75 | 1,420 | 21.77% |
| CVX250117C00220000 | 2024-06-18 3:42PM EDT | 220.00 | 0.08 | 0.09 | 0.34 | 0.00 | - | 2 | 528 | 23.85% |
| CVX250117C00230000 | 2024-05-14 1:19PM EDT | 230.00 | 0.22 | 0.09 | 0.29 | 0.00 | - | 1 | 942 | 25.64% |
| CVX250117C00240000 | 2024-04-26 11:20AM EDT | 240.00 | 0.25 | 0.05 | 0.14 | 0.00 | - | 5 | 355 | 25.20% |
| CVX250117C00250000 | 2024-05-31 9:56AM EDT | 250.00 | 0.07 | 0.04 | 0.21 | 0.00 | - | 1 | 269 | 28.66% |
| CVX250117C00260000 | 2024-05-03 1:56PM EDT | 260.00 | 0.10 | 0.02 | 0.15 | 0.00 | - | 195 | 1,724 | 29.30% |
| CVX250117C00270000 | 2024-03-25 9:41AM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 37 | 12.50% |
| CVX250117C00280000 | 2024-06-17 12:59PM EDT | 280.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 604 | 31.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250117P00075000 | 2024-06-12 3:34PM EDT | 75.00 | 0.13 | 0.01 | 0.22 | 0.00 | - | 15 | 2,116 | 45.26% |
| CVX250117P00080000 | 2024-06-13 2:45PM EDT | 80.00 | 0.14 | 0.05 | 0.22 | 0.00 | - | 3 | 590 | 41.60% |
| CVX250117P00085000 | 2024-06-12 11:34AM EDT | 85.00 | 0.18 | 0.03 | 0.26 | 0.00 | - | 1 | 233 | 39.11% |
| CVX250117P00090000 | 2024-06-21 10:22AM EDT | 90.00 | 0.12 | 0.10 | 0.30 | -0.11 | -47.83% | 1 | 540 | 36.62% |
| CVX250117P00095000 | 2024-06-03 1:52PM EDT | 95.00 | 0.15 | 0.15 | 0.36 | 0.00 | - | 5 | 1,341 | 34.42% |
| CVX250117P00100000 | 2024-06-03 12:54PM EDT | 100.00 | 0.23 | 0.11 | 0.43 | 0.00 | - | 1 | 516 | 32.28% |
| CVX250117P00105000 | 2024-06-20 2:59PM EDT | 105.00 | 0.33 | 0.15 | 0.53 | 0.00 | - | 1,995 | 4,025 | 30.37% |
| CVX250117P00110000 | 2024-06-20 2:52PM EDT | 110.00 | 0.46 | 0.27 | 0.50 | 0.00 | - | 1,000 | 1,740 | 26.98% |
| CVX250117P00115000 | 2024-06-21 12:42PM EDT | 115.00 | 0.62 | 0.44 | 0.89 | -0.02 | -3.12% | 4 | 6,270 | 27.27% |
| CVX250117P00120000 | 2024-06-20 1:02PM EDT | 120.00 | 0.85 | 0.87 | 1.00 | 0.00 | - | 6 | 5,423 | 24.85% |
| CVX250117P00125000 | 2024-06-21 3:56PM EDT | 125.00 | 1.27 | 1.14 | 1.35 | +0.05 | +4.10% | 10 | 13,777 | 23.60% |
| CVX250117P00130000 | 2024-06-21 1:27PM EDT | 130.00 | 1.70 | 1.65 | 2.07 | -0.01 | -0.58% | 19 | 4,464 | 23.38% |
| CVX250117P00135000 | 2024-06-21 2:49PM EDT | 135.00 | 2.43 | 2.50 | 2.81 | +0.04 | +1.67% | 20 | 4,518 | 22.39% |
| CVX250117P00140000 | 2024-06-21 2:43PM EDT | 140.00 | 3.40 | 3.45 | 3.60 | +0.10 | +3.03% | 84 | 9,199 | 20.94% |
| CVX250117P00145000 | 2024-06-21 12:04PM EDT | 145.00 | 4.45 | 4.45 | 4.95 | -0.30 | -6.32% | 9 | 5,680 | 20.31% |
| CVX250117P00150000 | 2024-06-21 12:44PM EDT | 150.00 | 6.10 | 6.15 | 6.65 | +0.13 | +2.18% | 84 | 5,860 | 19.66% |
| CVX250117P00155000 | 2024-06-21 11:00AM EDT | 155.00 | 7.85 | 8.25 | 9.15 | -0.20 | -2.48% | 47 | 4,881 | 19.86% |
| CVX250117P00160000 | 2024-06-20 3:52PM EDT | 160.00 | 10.15 | 10.65 | 11.30 | -0.40 | -3.79% | 2 | 4,470 | 18.39% |
| CVX250117P00165000 | 2024-06-20 11:07AM EDT | 165.00 | 13.67 | 13.85 | 14.60 | 0.00 | - | 27 | 1,054 | 18.46% |
| CVX250117P00170000 | 2024-06-04 12:53PM EDT | 170.00 | 17.80 | 17.05 | 18.05 | 0.00 | - | 2 | 432 | 17.97% |
| CVX250117P00175000 | 2024-06-05 3:08PM EDT | 175.00 | 20.80 | 21.00 | 22.30 | 0.00 | - | 20 | 692 | 18.71% |
| CVX250117P00180000 | 2024-05-31 12:58PM EDT | 180.00 | 22.00 | 23.45 | 27.80 | 0.00 | - | 1 | 158 | 22.68% |
| CVX250117P00185000 | 2024-05-20 9:37AM EDT | 185.00 | 24.25 | 31.25 | 33.20 | 0.00 | - | 1 | 222 | 26.26% |
| CVX250117P00190000 | 2024-06-03 1:45PM EDT | 190.00 | 33.13 | 34.25 | 37.20 | 0.00 | - | 8 | 93 | 25.39% |
| CVX250117P00195000 | 2023-10-19 2:45PM EDT | 195.00 | 32.20 | 49.00 | 51.50 | 0.00 | - | 1 | 0 | 51.91% |
| CVX250117P00200000 | 2024-05-30 2:19PM EDT | 200.00 | 42.12 | 42.25 | 46.70 | 0.00 | - | 8 | 4 | 27.53% |
| CVX250117P00210000 | 2023-11-16 12:13PM EDT | 210.00 | 68.60 | 58.70 | 62.25 | 0.00 | - | 2 | 0 | 48.40% |
| CVX250117P00220000 | 2024-05-16 3:42PM EDT | 220.00 | 58.91 | 65.50 | 69.90 | 0.00 | - | 3 | 0 | 45.67% |
| CVX250117P00230000 | 2024-05-15 1:07PM EDT | 230.00 | 68.00 | 76.10 | 79.80 | 0.00 | - | 6 | 0 | 48.82% |
| CVX250117P00240000 | 2023-01-04 12:06PM EDT | 240.00 | 71.89 | 70.60 | 73.30 | 0.00 | - | 1 | 27 | 0.00% |
| CVX250117P00250000 | 2023-01-30 12:43PM EDT | 250.00 | 75.80 | 86.50 | 89.25 | 0.00 | - | 4 | 0 | 0.00% |
| CVX250117P00260000 | 2023-03-08 2:23PM EDT | 260.00 | 98.00 | 90.95 | 94.60 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250117P00270000 | 2023-02-13 12:04PM EDT | 270.00 | 100.76 | 113.25 | 116.65 | 0.00 | - | 2 | 0 | 47.47% |
| CVX250117P00280000 | 2024-02-15 4:51PM EDT | 280.00 | 125.17 | 122.00 | 127.00 | 0.00 | - | 15 | 0 | 51.58% |
© 2024 Yahoo. All rights reserved.