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
64,425.80 +341.44 (+0.53%) CMC Crypto 200
1,350.90 -9.42 (-0.69%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX260116C00075000 | 2024-05-16 1:33PM EDT | 75.00 | 87.40 | 76.00 | 80.50 | 0.00 | - | 8 | 8 | 27.10% |
| CVX260116C00080000 | 2024-04-05 3:26PM EDT | 80.00 | 81.72 | 78.00 | 83.00 | 0.00 | - | 2 | 4 | 50.58% |
| CVX260116C00085000 | 2024-05-16 2:06PM EDT | 85.00 | 77.30 | 66.00 | 71.00 | 0.00 | - | 1 | 4 | 28.08% |
| CVX260116C00090000 | 2024-06-13 10:36AM EDT | 90.00 | 63.57 | 63.50 | 68.50 | 0.00 | - | 5 | 7 | 37.14% |
| CVX260116C00095000 | 2024-06-07 2:53PM EDT | 95.00 | 62.80 | 59.00 | 64.00 | 0.00 | - | 28 | 39 | 35.79% |
| CVX260116C00100000 | 2024-06-18 10:58AM EDT | 100.00 | 55.81 | 54.50 | 59.00 | 0.00 | - | 9 | 146 | 32.90% |
| CVX260116C00105000 | 2024-06-14 3:22PM EDT | 105.00 | 50.05 | 50.00 | 54.15 | 0.00 | - | 1 | 38 | 30.55% |
| CVX260116C00110000 | 2024-06-17 1:24PM EDT | 110.00 | 46.59 | 45.85 | 49.45 | 0.00 | - | 1 | 74 | 28.61% |
| CVX260116C00115000 | 2024-06-04 9:35AM EDT | 115.00 | 44.45 | 42.80 | 45.00 | 0.00 | - | 1 | 312 | 27.23% |
| CVX260116C00120000 | 2024-06-12 12:46PM EDT | 120.00 | 39.57 | 38.85 | 40.40 | 0.00 | - | 1 | 46 | 25.42% |
| CVX260116C00125000 | 2024-05-29 2:42PM EDT | 125.00 | 38.36 | 34.00 | 38.05 | 0.00 | - | 1 | 24 | 27.69% |
| CVX260116C00130000 | 2024-06-18 2:15PM EDT | 130.00 | 30.45 | 31.30 | 34.35 | 0.00 | - | 2 | 375 | 26.98% |
| CVX260116C00135000 | 2024-05-30 2:48PM EDT | 135.00 | 31.98 | 28.10 | 31.50 | 0.00 | - | 1 | 91 | 27.34% |
| CVX260116C00140000 | 2024-06-14 3:29PM EDT | 140.00 | 24.15 | 25.15 | 27.25 | 0.00 | - | 1 | 114 | 25.34% |
| CVX260116C00145000 | 2024-06-20 11:48AM EDT | 145.00 | 23.45 | 21.80 | 25.45 | 0.00 | - | 1 | 343 | 26.62% |
| CVX260116C00150000 | 2024-06-20 3:56PM EDT | 150.00 | 20.77 | 19.15 | 21.45 | 0.00 | - | 1 | 370 | 24.58% |
| CVX260116C00155000 | 2024-06-21 3:09PM EDT | 155.00 | 18.30 | 16.75 | 19.00 | -0.25 | -1.35% | 1 | 445 | 24.40% |
| CVX260116C00160000 | 2024-06-21 12:01PM EDT | 160.00 | 15.95 | 15.05 | 17.15 | +0.75 | +4.93% | 8 | 281 | 24.73% |
| CVX260116C00165000 | 2024-06-17 1:10PM EDT | 165.00 | 12.50 | 12.15 | 14.10 | 0.00 | - | 3 | 301 | 23.26% |
| CVX260116C00170000 | 2024-06-21 3:31PM EDT | 170.00 | 11.85 | 11.05 | 12.65 | +0.20 | +1.72% | 1 | 367 | 23.60% |
| CVX260116C00175000 | 2024-06-20 10:32AM EDT | 175.00 | 10.00 | 8.70 | 10.85 | 0.00 | - | 3 | 1,212 | 23.26% |
| CVX260116C00180000 | 2024-06-20 3:48PM EDT | 180.00 | 8.68 | 7.30 | 8.55 | 0.00 | - | 7 | 263 | 21.96% |
| CVX260116C00185000 | 2024-06-20 2:56PM EDT | 185.00 | 7.72 | 6.60 | 7.30 | 0.00 | - | 2 | 317 | 21.85% |
| CVX260116C00190000 | 2024-06-20 9:51AM EDT | 190.00 | 5.90 | 5.25 | 6.55 | 0.00 | - | 2 | 279 | 22.27% |
| CVX260116C00195000 | 2024-06-21 9:38AM EDT | 195.00 | 5.30 | 3.80 | 5.20 | +0.29 | +5.79% | 4 | 156 | 21.54% |
| CVX260116C00200000 | 2024-06-20 1:53PM EDT | 200.00 | 4.10 | 3.90 | 4.35 | -0.30 | -6.82% | 3 | 326 | 21.39% |
| CVX260116C00210000 | 2024-06-12 11:19AM EDT | 210.00 | 2.94 | 2.69 | 3.05 | 0.00 | - | 1 | 164 | 21.21% |
| CVX260116C00220000 | 2024-06-12 3:50PM EDT | 220.00 | 1.77 | 1.74 | 2.50 | 0.00 | - | 1 | 192 | 22.03% |
| CVX260116C00230000 | 2024-06-20 3:17PM EDT | 230.00 | 1.55 | 1.20 | 1.53 | 0.00 | - | 1 | 104 | 21.18% |
| CVX260116C00240000 | 2024-06-17 9:30AM EDT | 240.00 | 0.90 | 0.82 | 1.35 | 0.00 | - | 2 | 264 | 22.22% |
| CVX260116C00250000 | 2024-06-13 3:15PM EDT | 250.00 | 0.70 | 0.34 | 1.32 | 0.00 | - | 2 | 776 | 23.63% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX260116P00075000 | 2024-04-18 2:16PM EDT | 75.00 | 1.02 | 0.46 | 0.64 | 0.00 | - | 100 | 592 | 32.52% |
| CVX260116P00080000 | 2024-06-17 3:44PM EDT | 80.00 | 0.81 | 0.42 | 1.31 | 0.00 | - | 3 | 263 | 34.67% |
| CVX260116P00085000 | 2024-05-24 1:25PM EDT | 85.00 | 0.93 | 0.46 | 2.32 | 0.00 | - | 3 | 205 | 36.75% |
| CVX260116P00090000 | 2024-06-21 11:43AM EDT | 90.00 | 1.02 | 0.82 | 2.38 | -0.21 | -17.07% | 1 | 117 | 34.11% |
| CVX260116P00095000 | 2024-06-14 3:03PM EDT | 95.00 | 1.79 | 1.43 | 2.37 | 0.00 | - | 2 | 22 | 31.33% |
| CVX260116P00100000 | 2024-06-17 1:51PM EDT | 100.00 | 2.16 | 1.25 | 2.81 | 0.00 | - | 2 | 503 | 30.18% |
| CVX260116P00105000 | 2024-05-31 3:56PM EDT | 105.00 | 2.09 | 1.65 | 3.00 | 0.00 | - | 1 | 142 | 28.15% |
| CVX260116P00110000 | 2024-06-18 2:36PM EDT | 110.00 | 3.22 | 2.85 | 3.15 | 0.00 | - | 1 | 410 | 26.03% |
| CVX260116P00115000 | 2024-06-21 12:22PM EDT | 115.00 | 3.60 | 3.50 | 5.85 | +0.15 | +4.35% | 3 | 233 | 29.72% |
| CVX260116P00120000 | 2024-06-14 9:57AM EDT | 120.00 | 5.05 | 2.99 | 5.70 | 0.00 | - | 1 | 579 | 26.64% |
| CVX260116P00125000 | 2024-06-20 1:07PM EDT | 125.00 | 5.30 | 4.45 | 6.25 | 0.00 | - | 5 | 240 | 24.97% |
| CVX260116P00130000 | 2024-06-18 3:47PM EDT | 130.00 | 7.09 | 6.25 | 7.00 | 0.00 | - | 2 | 1,652 | 23.55% |
| CVX260116P00135000 | 2024-06-18 1:17PM EDT | 135.00 | 8.52 | 6.80 | 8.40 | 0.00 | - | 3 | 238 | 23.02% |
| CVX260116P00140000 | 2024-06-21 1:42PM EDT | 140.00 | 9.10 | 9.30 | 10.65 | -0.04 | -0.44% | 6 | 2,849 | 23.46% |
| CVX260116P00145000 | 2024-06-03 12:52PM EDT | 145.00 | 10.70 | 11.05 | 12.45 | 0.00 | - | 300 | 501 | 22.89% |
| CVX260116P00150000 | 2024-06-18 12:26PM EDT | 150.00 | 13.95 | 13.00 | 14.30 | 0.00 | - | 6 | 247 | 22.12% |
| CVX260116P00155000 | 2024-06-20 10:02AM EDT | 155.00 | 15.23 | 15.25 | 16.50 | 0.00 | - | 1 | 141 | 21.54% |
| CVX260116P00160000 | 2024-06-20 3:56PM EDT | 160.00 | 16.79 | 17.65 | 18.75 | 0.00 | - | 3 | 345 | 20.74% |
| CVX260116P00165000 | 2024-06-20 2:53PM EDT | 165.00 | 19.53 | 20.30 | 22.75 | 0.00 | - | 1 | 160 | 21.91% |
| CVX260116P00170000 | 2024-06-18 9:53AM EDT | 170.00 | 23.20 | 22.95 | 26.00 | 0.00 | - | 3 | 72 | 21.85% |
| CVX260116P00175000 | 2024-02-26 11:03AM EDT | 175.00 | 28.20 | 27.70 | 28.25 | 0.00 | - | 9 | 112 | 20.16% |
| CVX260116P00180000 | 2024-05-31 12:40PM EDT | 180.00 | 27.00 | 27.60 | 31.95 | 0.00 | - | 1 | 98 | 20.13% |
| CVX260116P00185000 | 2023-10-11 1:02PM EDT | 185.00 | 33.85 | 44.05 | 47.70 | 0.00 | - | 1 | 3 | 36.37% |
| CVX260116P00190000 | 2024-02-09 4:55PM EDT | 190.00 | 43.19 | 40.50 | 43.40 | 0.00 | - | 1 | 11 | 25.46% |
| CVX260116P00195000 | 2024-06-10 10:29AM EDT | 195.00 | 39.24 | 39.90 | 42.70 | 0.00 | - | 2 | 28 | 17.63% |
| CVX260116P00210000 | 2024-06-03 1:45PM EDT | 210.00 | 53.13 | 52.50 | 57.50 | 0.00 | - | 8 | 8 | 20.69% |
| CVX260116P00250000 | 2023-12-22 1:30PM EDT | 250.00 | 98.05 | 103.50 | 108.00 | 0.00 | - | 2 | 0 | 46.89% |
© 2024 Yahoo. All rights reserved.