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
1,351.63 -8.69 (-0.64%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250620C00075000 | 2024-05-15 3:33PM EDT | 75.00 | 87.45 | 76.00 | 80.50 | 0.00 | - | 30 | 0 | 34.18% |
| CVX250620C00080000 | 2023-11-17 12:58PM EDT | 80.00 | 65.62 | 68.60 | 72.50 | 0.00 | - | 13 | 1 | 0.00% |
| CVX250620C00085000 | 2024-02-13 1:02PM EDT | 85.00 | 66.18 | 69.00 | 73.50 | 0.00 | - | 1 | 0 | 50.56% |
| CVX250620C00090000 | 2024-05-15 3:33PM EDT | 90.00 | 72.55 | 61.00 | 66.00 | 0.00 | - | 51 | 0 | 32.40% |
| CVX250620C00095000 | 2024-05-20 3:03PM EDT | 95.00 | 68.04 | 57.00 | 61.40 | 0.00 | - | 1 | 14 | 32.57% |
| CVX250620C00100000 | 2024-05-15 3:56PM EDT | 100.00 | 63.08 | 51.50 | 56.50 | 0.00 | - | 4 | 26 | 30.32% |
| CVX250620C00105000 | 2024-06-07 10:22AM EDT | 105.00 | 53.79 | 49.00 | 54.00 | 0.00 | - | 1 | 15 | 37.89% |
| CVX250620C00110000 | 2024-06-07 3:40PM EDT | 110.00 | 48.50 | 46.15 | 49.50 | 0.00 | - | 2 | 55 | 36.12% |
| CVX250620C00115000 | 2024-05-15 9:51AM EDT | 115.00 | 47.90 | 39.60 | 40.75 | 0.00 | - | 1 | 124 | 17.95% |
| CVX250620C00120000 | 2024-06-21 11:53AM EDT | 120.00 | 40.00 | 38.05 | 40.90 | +1.40 | +3.63% | 2 | 63 | 33.23% |
| CVX250620C00125000 | 2024-06-14 1:50PM EDT | 125.00 | 32.10 | 33.25 | 35.40 | 0.00 | - | 2 | 45 | 28.66% |
| CVX250620C00130000 | 2024-06-21 10:06AM EDT | 130.00 | 32.13 | 28.80 | 31.35 | -2.65 | -7.62% | 2 | 201 | 27.54% |
| CVX250620C00135000 | 2024-05-23 2:12PM EDT | 135.00 | 28.40 | 25.50 | 27.30 | 0.00 | - | 1 | 94 | 26.14% |
| CVX250620C00140000 | 2024-06-13 12:23PM EDT | 140.00 | 21.25 | 22.15 | 24.95 | 0.00 | - | 1 | 91 | 27.63% |
| CVX250620C00145000 | 2024-06-21 3:30PM EDT | 145.00 | 20.35 | 18.80 | 20.80 | -0.15 | -0.73% | 21 | 2,046 | 25.35% |
| CVX250620C00150000 | 2024-06-17 2:00PM EDT | 150.00 | 15.83 | 16.55 | 17.60 | 0.00 | - | 7 | 607 | 24.44% |
| CVX250620C00155000 | 2024-06-20 3:05PM EDT | 155.00 | 15.42 | 13.80 | 15.30 | 0.00 | - | 1 | 311 | 24.61% |
| CVX250620C00160000 | 2024-06-21 3:32PM EDT | 160.00 | 12.10 | 10.70 | 12.65 | +0.13 | +1.09% | 4 | 506 | 23.79% |
| CVX250620C00165000 | 2024-06-21 2:26PM EDT | 165.00 | 10.05 | 8.45 | 11.05 | -0.35 | -3.37% | 32 | 938 | 24.27% |
| CVX250620C00170000 | 2024-06-20 3:11PM EDT | 170.00 | 8.55 | 7.40 | 9.30 | 0.00 | - | 15 | 740 | 24.12% |
| CVX250620C00175000 | 2024-06-20 3:07PM EDT | 175.00 | 6.95 | 5.35 | 7.00 | 0.00 | - | 14 | 970 | 22.62% |
| CVX250620C00180000 | 2024-06-20 3:28PM EDT | 180.00 | 5.42 | 4.05 | 6.50 | 0.00 | - | 7 | 1,446 | 23.93% |
| CVX250620C00185000 | 2024-06-18 9:53AM EDT | 185.00 | 4.05 | 2.95 | 5.40 | 0.00 | - | 9 | 616 | 23.86% |
| CVX250620C00190000 | 2024-06-18 2:54PM EDT | 190.00 | 2.50 | 2.81 | 3.15 | 0.00 | - | 72 | 1,676 | 20.87% |
| CVX250620C00195000 | 2024-06-21 1:54PM EDT | 195.00 | 2.57 | 2.20 | 2.49 | +0.02 | +0.78% | 18 | 540 | 20.83% |
| CVX250620C00200000 | 2024-06-20 11:11AM EDT | 200.00 | 2.05 | 1.56 | 1.96 | 0.00 | - | 2 | 391 | 20.80% |
| CVX250620C00210000 | 2024-06-13 10:31AM EDT | 210.00 | 0.93 | 0.94 | 1.73 | 0.00 | - | 10 | 250 | 22.71% |
| CVX250620C00220000 | 2024-06-11 3:14PM EDT | 220.00 | 0.80 | 0.30 | 1.02 | 0.00 | - | 2 | 104 | 22.25% |
| CVX250620C00230000 | 2024-05-09 3:14PM EDT | 230.00 | 1.05 | 0.42 | 0.72 | 0.00 | - | 3 | 91 | 22.73% |
| CVX250620C00240000 | 2024-06-04 11:15AM EDT | 240.00 | 0.36 | 0.00 | 1.23 | 0.00 | - | 8 | 69 | 27.37% |
| CVX250620C00250000 | 2024-06-18 12:35PM EDT | 250.00 | 0.19 | 0.00 | 1.10 | 0.00 | - | 1 | 59 | 28.61% |
| CVX250620C00260000 | 2024-06-18 10:05AM EDT | 260.00 | 0.13 | 0.10 | 1.01 | 0.00 | - | 2 | 9 | 29.88% |
| CVX250620C00270000 | 2024-05-16 3:46PM EDT | 270.00 | 0.22 | 0.00 | 0.96 | 0.00 | - | 16 | 114 | 31.24% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250620P00075000 | 2024-05-30 9:48AM EDT | 75.00 | 0.20 | 0.15 | 0.99 | 0.00 | - | 5 | 38 | 44.46% |
| CVX250620P00080000 | 2024-04-25 11:58AM EDT | 80.00 | 0.35 | 0.24 | 0.43 | 0.00 | - | 5 | 198 | 35.08% |
| CVX250620P00085000 | 2024-06-21 11:41AM EDT | 85.00 | 0.43 | 0.07 | 0.62 | +0.02 | +4.88% | 4 | 129 | 34.40% |
| CVX250620P00090000 | 2024-06-05 12:02PM EDT | 90.00 | 0.55 | 0.00 | 1.20 | 0.00 | - | 13 | 105 | 36.17% |
| CVX250620P00095000 | 2024-06-13 2:47PM EDT | 95.00 | 0.70 | 0.00 | 1.62 | 0.00 | - | 3 | 44 | 35.61% |
| CVX250620P00100000 | 2024-05-22 2:41PM EDT | 100.00 | 0.95 | 0.00 | 1.89 | 0.00 | - | 1 | 752 | 33.90% |
| CVX250620P00105000 | 2024-06-21 12:53PM EDT | 105.00 | 1.12 | 0.94 | 1.25 | -0.08 | -6.67% | 2 | 638 | 27.77% |
| CVX250620P00110000 | 2024-06-21 12:13PM EDT | 110.00 | 1.49 | 1.38 | 1.94 | +0.03 | +2.05% | 2 | 542 | 28.20% |
| CVX250620P00115000 | 2024-06-17 1:16PM EDT | 115.00 | 2.16 | 1.71 | 2.13 | 0.00 | - | 2 | 787 | 26.10% |
| CVX250620P00120000 | 2024-06-20 11:10AM EDT | 120.00 | 2.47 | 1.87 | 2.89 | 0.00 | - | 5 | 1,153 | 25.77% |
| CVX250620P00125000 | 2024-06-21 10:41AM EDT | 125.00 | 2.98 | 2.91 | 3.35 | -0.12 | -3.87% | 2 | 912 | 24.16% |
| CVX250620P00130000 | 2024-06-18 12:26PM EDT | 130.00 | 4.40 | 3.95 | 4.50 | 0.00 | - | 24 | 1,306 | 24.01% |
| CVX250620P00135000 | 2024-06-21 2:29PM EDT | 135.00 | 4.90 | 3.65 | 6.05 | -0.02 | -0.41% | 1 | 1,138 | 24.18% |
| CVX250620P00140000 | 2024-06-21 10:41AM EDT | 140.00 | 6.00 | 6.30 | 6.55 | -0.93 | -13.42% | 2 | 1,162 | 21.80% |
| CVX250620P00145000 | 2024-06-18 12:31PM EDT | 145.00 | 8.80 | 7.05 | 8.15 | 0.00 | - | 18 | 1,048 | 21.20% |
| CVX250620P00150000 | 2024-06-17 12:01PM EDT | 150.00 | 9.30 | 9.20 | 10.80 | -1.50 | -13.89% | 1 | 1,161 | 21.92% |
| CVX250620P00155000 | 2024-06-21 2:00PM EDT | 155.00 | 11.55 | 11.30 | 12.10 | -0.80 | -6.48% | 70 | 394 | 19.88% |
| CVX250620P00160000 | 2024-06-14 2:59PM EDT | 160.00 | 15.98 | 14.25 | 16.05 | 0.00 | - | 209 | 2,158 | 21.68% |
| CVX250620P00165000 | 2024-06-18 10:22AM EDT | 165.00 | 17.25 | 16.05 | 18.95 | 0.00 | - | 2 | 514 | 21.31% |
| CVX250620P00170000 | 2024-05-21 12:58PM EDT | 170.00 | 17.65 | 17.00 | 20.70 | 0.00 | - | 2 | 125 | 18.49% |
| CVX250620P00175000 | 2024-04-29 3:43PM EDT | 175.00 | 19.10 | 22.20 | 24.75 | 0.00 | - | 10 | 139 | 19.09% |
| CVX250620P00180000 | 2024-06-04 10:25AM EDT | 180.00 | 27.63 | 26.55 | 30.00 | 0.00 | - | 90 | 95 | 21.68% |
| CVX250620P00185000 | 2024-05-28 10:29AM EDT | 185.00 | 27.35 | 29.00 | 33.45 | 0.00 | - | 1 | 18 | 20.48% |
| CVX250620P00190000 | 2023-12-12 3:33PM EDT | 190.00 | 48.45 | 44.75 | 45.85 | 0.00 | - | 2 | 11 | 36.31% |
| CVX250620P00200000 | 2023-10-03 10:00AM EDT | 200.00 | 38.70 | 52.05 | 53.55 | 0.00 | - | 1 | 4 | 35.93% |
| CVX250620P00210000 | 2023-09-08 1:08PM EDT | 210.00 | 44.42 | 49.05 | 52.05 | 0.00 | - | 10 | 60 | 0.00% |
| CVX250620P00220000 | 2023-03-14 2:41PM EDT | 220.00 | 62.50 | 52.45 | 54.80 | 0.00 | - | 2 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.