Singapore markets close in 1 hour 19 minutes
Straits Times Index
3,284.70 -8.43 (-0.26%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,274.53 +73.26 (+0.43%) FTSE 100
8,075.92 +35.54 (+0.44%) Bitcoin USD
64,074.36 -2,723.36 (-4.08%) CMC Crypto 200
1,389.87 +7.30 (+0.53%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00120000 | 2024-03-26 11:59AM EDT | 120.00 | 35.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240426C00130000 | 2024-03-15 1:51PM EDT | 130.00 | 25.86 | 27.20 | 31.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240426C00135000 | 2024-04-19 9:58AM EDT | 135.00 | 24.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX240426C00137000 | 2024-03-07 2:56PM EDT | 137.00 | 14.85 | 23.30 | 26.45 | 0.00 | - | - | 0 | 0.00% |
| CVX240426C00138000 | 2024-04-17 11:18AM EDT | 138.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVX240426C00139000 | 2024-04-17 11:11AM EDT | 139.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240426C00140000 | 2024-04-18 10:17AM EDT | 140.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVX240426C00143000 | 2024-03-11 9:33AM EDT | 143.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CVX240426C00145000 | 2024-04-22 11:27AM EDT | 145.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240426C00146000 | 2024-04-17 12:50PM EDT | 146.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240426C00147000 | 2024-04-16 2:09PM EDT | 147.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CVX240426C00148000 | 2024-04-22 9:33AM EDT | 148.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX240426C00149000 | 2024-04-19 12:10PM EDT | 149.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CVX240426C00150000 | 2024-04-24 3:32PM EDT | 150.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX240426C00152500 | 2024-04-24 2:14PM EDT | 152.50 | 10.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVX240426C00155000 | 2024-04-24 3:57PM EDT | 155.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX240426C00157500 | 2024-04-24 3:59PM EDT | 157.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 0.00% |
| CVX240426C00160000 | 2024-04-24 3:59PM EDT | 160.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 0.00% |
| CVX240426C00162500 | 2024-04-24 3:59PM EDT | 162.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 0.00% |
| CVX240426C00165000 | 2024-04-24 3:59PM EDT | 165.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1,075 | 0 | 3.13% |
| CVX240426C00167500 | 2024-04-24 3:59PM EDT | 167.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 674 | 0 | 6.25% |
| CVX240426C00170000 | 2024-04-24 3:58PM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 943 | 0 | 12.50% |
| CVX240426C00172500 | 2024-04-24 3:58PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 12.50% |
| CVX240426C00175000 | 2024-04-24 3:58PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 25.00% |
| CVX240426C00177500 | 2024-04-24 3:55PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CVX240426C00180000 | 2024-04-23 3:37PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CVX240426C00182500 | 2024-04-12 11:17AM EDT | 182.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CVX240426C00185000 | 2024-04-12 10:52AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVX240426C00190000 | 2024-04-12 2:23PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00080000 | 2024-04-12 9:30AM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVX240426P00100000 | 2024-04-03 1:13PM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX240426P00115000 | 2024-03-20 2:27PM EDT | 115.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 1 | 211.33% |
| CVX240426P00130000 | 2024-04-08 10:20AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX240426P00135000 | 2024-04-12 3:16PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| CVX240426P00137000 | 2024-04-12 3:14PM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| CVX240426P00138000 | 2024-04-12 3:15PM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CVX240426P00139000 | 2024-04-22 11:13AM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CVX240426P00140000 | 2024-04-22 1:45PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 740 | 0 | 50.00% |
| CVX240426P00141000 | 2024-04-23 3:13PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| CVX240426P00142000 | 2024-04-19 2:22PM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| CVX240426P00143000 | 2024-04-19 10:33AM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX240426P00144000 | 2024-04-19 1:11PM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CVX240426P00145000 | 2024-04-23 12:54PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX240426P00146000 | 2024-04-23 2:30PM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CVX240426P00147000 | 2024-04-24 12:13PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CVX240426P00148000 | 2024-04-24 2:41PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CVX240426P00149000 | 2024-04-24 3:41PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| CVX240426P00150000 | 2024-04-24 1:37PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CVX240426P00152500 | 2024-04-24 3:06PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 25.00% |
| CVX240426P00155000 | 2024-04-24 3:55PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 12.50% |
| CVX240426P00157500 | 2024-04-24 3:51PM EDT | 157.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 12.50% |
| CVX240426P00160000 | 2024-04-24 3:59PM EDT | 160.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,872 | 0 | 6.25% |
| CVX240426P00162500 | 2024-04-24 3:59PM EDT | 162.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 3.13% |
| CVX240426P00165000 | 2024-04-24 3:55PM EDT | 165.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CVX240426P00167500 | 2024-04-24 3:55PM EDT | 167.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX240426P00170000 | 2024-04-24 3:51PM EDT | 170.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240426P00172500 | 2024-04-15 10:07AM EDT | 172.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240426P00175000 | 2024-04-09 1:27PM EDT | 175.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.