Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,231.30 +99.33 (+0.15%) CMC Crypto 200
1,374.19 -43.68 (-3.08%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:135.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00135000 | 2024-05-31 2:02PM EDT | 2024-06-21 | 25.95 | 16.45 | 18.40 | 0.00 | - | 4 | 22 | 79.79% |
| CVX240628C00135000 | 2024-06-12 3:50PM EDT | 2024-06-28 | 19.04 | 17.10 | 18.75 | 0.00 | - | 3 | 3 | 60.35% |
| CVX240705C00135000 | 2024-06-10 9:58AM EDT | 2024-07-05 | 22.55 | 17.25 | 20.25 | 0.00 | - | 2 | 5 | 65.80% |
| CVX240719C00135000 | 2024-06-06 1:35PM EDT | 2024-07-19 | 21.40 | 17.70 | 19.35 | 0.00 | - | 2 | 12 | 42.99% |
| CVX240816C00135000 | 2024-06-13 1:37PM EDT | 2024-08-16 | 20.80 | 18.50 | 20.50 | 0.00 | - | 3 | 15 | 38.81% |
| CVX240920C00135000 | 2024-06-10 10:58AM EDT | 2024-09-20 | 24.68 | 19.10 | 20.35 | 0.00 | - | 1 | 181 | 30.34% |
| CVX241220C00135000 | 2024-05-30 12:21PM EDT | 2024-12-20 | 26.42 | 20.60 | 21.75 | 0.00 | - | 1 | 99 | 26.19% |
| CVX250117C00135000 | 2024-06-12 1:23PM EDT | 2025-01-17 | 23.20 | 21.20 | 22.70 | 0.00 | - | 2 | 395 | 27.06% |
| CVX250321C00135000 | 2024-06-12 11:16AM EDT | 2025-03-21 | 25.24 | 22.85 | 23.50 | 0.00 | - | 25 | 35 | 25.69% |
| CVX250620C00135000 | 2024-05-23 2:12PM EDT | 2025-06-20 | 28.40 | 24.35 | 26.00 | 0.00 | - | 1 | 94 | 27.24% |
| CVX251219C00135000 | 2024-06-06 12:41PM EDT | 2025-12-19 | 29.00 | 26.50 | 27.75 | 0.00 | - | 20 | 114 | 25.04% |
| CVX260116C00135000 | 2024-05-30 2:48PM EDT | 2026-01-16 | 31.98 | 27.15 | 28.40 | 0.00 | - | 1 | 91 | 25.41% |
| CVX261218C00135000 | 2024-06-03 2:42PM EDT | 2026-12-18 | 36.40 | 27.55 | 31.40 | 0.00 | - | 2 | 196 | 23.79% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00135000 | 2024-06-12 3:17PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.07 | 0.00 | - | 3 | 14,206 | 47.27% |
| CVX240628P00135000 | 2024-06-14 1:29PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.23 | +0.04 | +100.00% | 3 | 30 | 39.65% |
| CVX240705P00135000 | 2024-06-07 10:27AM EDT | 2024-07-05 | 0.10 | 0.04 | 0.47 | 0.00 | - | 2 | 22 | 37.55% |
| CVX240712P00135000 | 2024-06-13 2:07PM EDT | 2024-07-12 | 0.09 | 0.05 | 0.12 | 0.00 | - | 2 | 40 | 24.32% |
| CVX240719P00135000 | 2024-06-14 1:46PM EDT | 2024-07-19 | 0.23 | 0.08 | 0.37 | +0.06 | +35.29% | 16 | 2,303 | 27.20% |
| CVX240816P00135000 | 2024-06-14 12:05PM EDT | 2024-08-16 | 0.59 | 0.54 | 0.59 | +0.02 | +3.51% | 7 | 105 | 22.58% |
| CVX240920P00135000 | 2024-06-14 3:50PM EDT | 2024-09-20 | 1.12 | 1.03 | 1.17 | +0.11 | +10.89% | 40 | 5,289 | 22.05% |
| CVX241220P00135000 | 2024-06-13 3:59PM EDT | 2024-12-20 | 2.70 | 2.54 | 2.98 | 0.00 | - | 81 | 519 | 22.46% |
| CVX250117P00135000 | 2024-06-14 10:53AM EDT | 2025-01-17 | 3.10 | 2.85 | 3.20 | +0.15 | +5.08% | 5 | 4,510 | 21.62% |
| CVX250321P00135000 | 2024-06-13 12:01PM EDT | 2025-03-21 | 4.25 | 4.25 | 4.45 | 0.00 | - | 112 | 308 | 22.19% |
| CVX250620P00135000 | 2024-06-14 12:35PM EDT | 2025-06-20 | 5.90 | 5.80 | 6.10 | +0.15 | +2.61% | 2 | 1,133 | 22.68% |
| CVX251219P00135000 | 2024-06-06 9:52AM EDT | 2025-12-19 | 7.85 | 8.20 | 10.45 | 0.00 | - | 5 | 454 | 25.49% |
| CVX260116P00135000 | 2024-06-14 1:08PM EDT | 2026-01-16 | 8.75 | 8.65 | 9.00 | 0.00 | - | 1 | 235 | 22.66% |
| CVX260618P00135000 | 2024-06-12 3:05PM EDT | 2026-06-18 | 9.20 | 9.85 | 12.20 | 0.00 | - | 1 | 39 | 24.47% |
| CVX261218P00135000 | 2024-06-12 3:27PM EDT | 2026-12-18 | 12.00 | 10.90 | 14.95 | 0.00 | - | 10 | 18 | 25.15% |
© 2024 Yahoo. All rights reserved.