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
64,436.29 +271.11 (+0.42%) CMC Crypto 200
1,351.98 -8.34 (-0.61%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX251219C00075000 | 2024-02-14 2:51PM EDT | 75.00 | 75.40 | 79.00 | 84.00 | 0.00 | - | 5 | 0 | 50.24% |
| CVX251219C00080000 | 2024-05-15 3:33PM EDT | 80.00 | 82.55 | 71.00 | 75.50 | 0.00 | - | 40 | 17 | 25.54% |
| CVX251219C00085000 | 2024-01-17 10:39AM EDT | 85.00 | 58.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX251219C00090000 | 2023-12-22 11:05AM EDT | 90.00 | 64.10 | 53.20 | 58.00 | 0.00 | - | 9 | 11 | 0.00% |
| CVX251219C00095000 | 2024-05-07 10:57AM EDT | 95.00 | 67.50 | 60.00 | 64.40 | 0.00 | - | 250 | 12 | 37.94% |
| CVX251219C00100000 | 2024-03-04 1:46PM EDT | 100.00 | 51.00 | 59.55 | 64.00 | 0.00 | - | 1 | 15 | 46.54% |
| CVX251219C00105000 | 2024-05-02 10:45AM EDT | 105.00 | 57.80 | 57.10 | 62.00 | 0.00 | - | 1 | 10 | 49.39% |
| CVX251219C00110000 | 2024-03-21 3:03PM EDT | 110.00 | 47.97 | 50.55 | 55.00 | 0.00 | - | 1 | 5 | 41.68% |
| CVX251219C00115000 | 2024-05-02 10:46AM EDT | 115.00 | 49.07 | 48.50 | 53.50 | 0.00 | - | 1 | 38 | 44.92% |
| CVX251219C00120000 | 2024-05-14 11:18AM EDT | 120.00 | 46.92 | 38.35 | 39.65 | 0.00 | - | 3 | 52 | 24.45% |
| CVX251219C00125000 | 2024-05-06 3:48PM EDT | 125.00 | 43.15 | 34.85 | 37.35 | 0.00 | - | 5 | 70 | 27.11% |
| CVX251219C00130000 | 2024-06-18 12:31PM EDT | 130.00 | 30.50 | 31.90 | 32.70 | 0.00 | - | 5 | 21 | 24.85% |
| CVX251219C00135000 | 2024-06-06 12:41PM EDT | 135.00 | 29.00 | 26.65 | 30.25 | 0.00 | - | 20 | 114 | 26.07% |
| CVX251219C00140000 | 2024-06-21 10:29AM EDT | 140.00 | 27.25 | 24.45 | 26.35 | -2.05 | -7.00% | 2 | 279 | 24.65% |
| CVX251219C00145000 | 2024-05-17 10:18AM EDT | 145.00 | 28.60 | 20.55 | 21.55 | 0.00 | - | 3 | 143 | 21.76% |
| CVX251219C00150000 | 2024-06-06 9:30AM EDT | 150.00 | 19.90 | 17.55 | 20.45 | 0.00 | - | 1 | 209 | 23.84% |
| CVX251219C00155000 | 2024-06-17 9:48AM EDT | 155.00 | 15.69 | 15.00 | 18.00 | 0.00 | - | 1 | 135 | 23.68% |
| CVX251219C00160000 | 2024-06-20 3:49PM EDT | 160.00 | 15.50 | 12.70 | 15.65 | 0.00 | - | 2 | 217 | 23.38% |
| CVX251219C00165000 | 2024-06-17 10:32AM EDT | 165.00 | 11.75 | 11.65 | 13.45 | 0.00 | - | 1 | 87 | 22.99% |
| CVX251219C00170000 | 2024-06-13 10:16AM EDT | 170.00 | 10.10 | 8.90 | 12.55 | 0.00 | - | 1 | 217 | 24.07% |
| CVX251219C00175000 | 2024-06-20 9:52AM EDT | 175.00 | 9.40 | 8.95 | 9.80 | 0.00 | - | 2 | 116 | 22.40% |
| CVX251219C00180000 | 2024-06-12 11:00AM EDT | 180.00 | 7.95 | 5.75 | 8.40 | 0.00 | - | 1 | 173 | 22.30% |
| CVX251219C00185000 | 2024-06-17 11:57AM EDT | 185.00 | 6.18 | 6.15 | 8.55 | 0.00 | - | 1 | 177 | 24.25% |
| CVX251219C00190000 | 2024-06-21 9:52AM EDT | 190.00 | 6.21 | 5.10 | 5.85 | +1.48 | +31.29% | 10 | 131 | 21.72% |
| CVX251219C00195000 | 2024-06-21 3:23PM EDT | 195.00 | 5.00 | 3.85 | 5.80 | +0.70 | +16.28% | 37 | 36 | 23.09% |
| CVX251219C00200000 | 2024-06-21 12:52PM EDT | 200.00 | 4.18 | 3.65 | 4.05 | -0.07 | -1.65% | 34 | 353 | 21.38% |
| CVX251219C00210000 | 2024-06-18 12:13PM EDT | 210.00 | 2.44 | 2.47 | 2.84 | 0.00 | - | 37 | 44 | 21.28% |
| CVX251219C00220000 | 2024-06-12 9:59AM EDT | 220.00 | 2.08 | 1.54 | 2.12 | 0.00 | - | 2 | 270 | 21.61% |
| CVX251219C00230000 | 2024-06-17 2:35PM EDT | 230.00 | 1.23 | 0.96 | 2.28 | 0.00 | - | 26 | 228 | 23.94% |
| CVX251219C00240000 | 2024-06-13 12:48PM EDT | 240.00 | 0.80 | 0.00 | 1.09 | 0.00 | - | 4 | 33 | 21.78% |
| CVX251219C00250000 | 2024-06-17 2:35PM EDT | 250.00 | 0.64 | 0.15 | 1.24 | 0.00 | - | 26 | 160 | 23.92% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX251219P00075000 | 2024-06-05 12:04PM EDT | 75.00 | 0.52 | 0.26 | 1.03 | 0.00 | - | 6 | 453 | 36.59% |
| CVX251219P00080000 | 2024-06-05 12:11PM EDT | 80.00 | 0.68 | 0.38 | 1.21 | 0.00 | - | 3 | 452 | 34.92% |
| CVX251219P00085000 | 2024-05-13 12:05PM EDT | 85.00 | 0.82 | 0.37 | 2.30 | 0.00 | - | 1 | 217 | 37.60% |
| CVX251219P00090000 | 2024-06-18 12:31PM EDT | 90.00 | 1.25 | 0.56 | 2.33 | 0.00 | - | 1 | 53 | 34.78% |
| CVX251219P00095000 | 2024-06-07 3:35PM EDT | 95.00 | 1.44 | 1.29 | 2.32 | 0.00 | - | 2 | 72 | 31.93% |
| CVX251219P00100000 | 2024-06-14 2:01PM EDT | 100.00 | 2.05 | 1.63 | 2.92 | 0.00 | - | 1 | 45 | 31.31% |
| CVX251219P00105000 | 2024-05-21 3:19PM EDT | 105.00 | 2.05 | 2.05 | 3.30 | 0.00 | - | 2 | 12 | 29.76% |
| CVX251219P00110000 | 2024-06-18 10:47AM EDT | 110.00 | 2.83 | 2.61 | 3.85 | 0.00 | - | 2 | 129 | 28.57% |
| CVX251219P00115000 | 2024-06-05 1:49PM EDT | 115.00 | 3.60 | 2.88 | 3.85 | 0.00 | - | 6 | 23 | 25.91% |
| CVX251219P00120000 | 2024-06-20 9:47AM EDT | 120.00 | 4.30 | 2.49 | 5.50 | 0.00 | - | 28 | 155 | 26.91% |
| CVX251219P00125000 | 2024-05-31 1:50PM EDT | 125.00 | 4.70 | 3.10 | 7.45 | 0.00 | - | 3 | 160 | 27.84% |
| CVX251219P00130000 | 2024-06-21 12:13PM EDT | 130.00 | 6.09 | 6.20 | 6.95 | -0.41 | -6.31% | 2 | 335 | 24.06% |
| CVX251219P00135000 | 2024-06-18 11:34AM EDT | 135.00 | 8.20 | 7.50 | 8.00 | 0.00 | - | 16 | 454 | 22.96% |
| CVX251219P00140000 | 2024-06-21 2:32PM EDT | 140.00 | 9.00 | 8.15 | 9.55 | -0.40 | -4.26% | 1 | 234 | 22.40% |
| CVX251219P00145000 | 2024-06-18 2:25PM EDT | 145.00 | 11.60 | 10.80 | 11.30 | 0.00 | - | 2 | 180 | 21.83% |
| CVX251219P00150000 | 2024-06-06 10:33AM EDT | 150.00 | 13.15 | 12.50 | 14.15 | 0.00 | - | 17 | 134 | 22.47% |
| CVX251219P00155000 | 2024-06-18 12:35PM EDT | 155.00 | 16.05 | 14.80 | 17.40 | 0.00 | - | 6 | 224 | 23.29% |
| CVX251219P00160000 | 2024-06-20 12:56PM EDT | 160.00 | 16.81 | 17.35 | 17.90 | 0.00 | - | 1 | 143 | 20.14% |
| CVX251219P00165000 | 2024-05-16 2:05PM EDT | 165.00 | 17.65 | 20.35 | 22.85 | 0.00 | - | 17 | 56 | 22.60% |
| CVX251219P00170000 | 2024-04-19 10:32AM EDT | 170.00 | 22.50 | 18.05 | 20.25 | 0.00 | - | 6 | 140 | 14.45% |
| CVX251219P00175000 | 2024-05-31 11:45AM EDT | 175.00 | 24.25 | 24.75 | 28.40 | 0.00 | - | 3 | 60 | 20.88% |
| CVX251219P00180000 | 2023-10-19 12:48PM EDT | 180.00 | 27.00 | 38.75 | 41.30 | 0.00 | - | 70 | 70 | 33.57% |
| CVX251219P00185000 | 2023-10-19 11:17AM EDT | 185.00 | 30.10 | 43.05 | 45.65 | 0.00 | - | 40 | 1 | 34.54% |
| CVX251219P00190000 | 2023-11-17 3:00PM EDT | 190.00 | 47.14 | 43.05 | 45.45 | 0.00 | - | 38 | 38 | 29.08% |
| CVX251219P00195000 | 2024-04-02 1:05PM EDT | 195.00 | 39.20 | 37.70 | 38.75 | 0.00 | - | 3 | 0 | 0.00% |
| CVX251219P00200000 | 2024-02-02 12:11PM EDT | 200.00 | 50.40 | 46.85 | 49.15 | 0.00 | - | 1 | 3 | 22.13% |
| CVX251219P00210000 | 2023-04-06 12:16PM EDT | 210.00 | 51.10 | 55.15 | 58.70 | 0.00 | - | 1 | 1 | 23.74% |
| CVX251219P00220000 | 2023-05-23 1:17PM EDT | 220.00 | 64.49 | 66.70 | 69.85 | 0.00 | - | - | 10 | 28.22% |
| CVX251219P00250000 | 2023-06-20 11:05AM EDT | 250.00 | 96.98 | 91.90 | 96.30 | 0.00 | - | 2 | 0 | 25.31% |
© 2024 Yahoo. All rights reserved.