Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,843.71 +3,518.20 (+5.83%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00120000 | 2024-04-05 3:19PM EDT | 2024-05-17 | 41.80 | 38.95 | 41.70 | 0.00 | - | 1 | 16 | 65.63% |
| CVX240621C00120000 | 2024-04-19 3:13PM EDT | 2024-06-21 | 40.58 | 39.75 | 41.00 | 0.00 | - | 1 | 243 | 52.12% |
| CVX240719C00120000 | 2024-04-03 10:45AM EDT | 2024-07-19 | 40.76 | 37.80 | 38.85 | 0.00 | - | 1 | 1 | 0.00% |
| CVX240920C00120000 | 2024-04-26 9:54AM EDT | 2024-09-20 | 44.77 | 40.20 | 41.30 | 0.00 | - | 1 | 311 | 33.35% |
| CVX241220C00120000 | 2024-03-21 12:32PM EDT | 2024-12-20 | 37.05 | 41.05 | 43.45 | 0.00 | - | 1 | 20 | 35.88% |
| CVX250117C00120000 | 2024-04-19 10:31AM EDT | 2025-01-17 | 42.50 | 41.00 | 42.25 | 0.00 | - | 3 | 270 | 29.17% |
| CVX250321C00120000 | 2024-04-04 1:40PM EDT | 2025-03-21 | 43.74 | 39.80 | 43.85 | 0.00 | - | 2 | 2 | 31.65% |
| CVX250620C00120000 | 2024-04-25 1:17PM EDT | 2025-06-20 | 47.00 | 42.80 | 43.75 | 0.00 | - | 1 | 46 | 27.67% |
| CVX251219C00120000 | 2024-02-21 2:53PM EDT | 2025-12-19 | 41.67 | 38.60 | 42.50 | 0.00 | - | 23 | 49 | 19.92% |
| CVX260116C00120000 | 2024-04-22 12:05PM EDT | 2026-01-16 | 46.15 | 44.20 | 45.65 | 0.00 | - | 2 | 50 | 26.53% |
| CVX260618C00120000 | 2024-03-28 11:37AM EDT | 2026-06-18 | 42.50 | 48.55 | 51.60 | 0.00 | - | 1 | 1 | 33.42% |
| CVX261218C00120000 | 2024-04-19 3:58PM EDT | 2026-12-18 | 47.19 | 44.90 | 48.15 | 0.00 | - | 1 | 239 | 25.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00120000 | 2024-04-29 11:12AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 272 | 56.25% |
| CVX240621P00120000 | 2024-05-03 11:14AM EDT | 2024-06-21 | 0.07 | 0.02 | 0.10 | +0.03 | +75.00% | 5 | 1,745 | 36.52% |
| CVX240719P00120000 | 2024-04-29 12:16PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.09 | 0.00 | - | 1 | 83 | 28.71% |
| CVX240920P00120000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 0.30 | 0.30 | 0.34 | 0.00 | - | 5 | 964 | 26.27% |
| CVX241220P00120000 | 2024-05-02 9:33AM EDT | 2024-12-20 | 1.05 | 0.95 | 1.03 | +0.04 | +3.96% | 11 | 160 | 25.87% |
| CVX250117P00120000 | 2024-05-03 3:14PM EDT | 2025-01-17 | 1.27 | 1.21 | 1.26 | +0.02 | +1.60% | 10 | 5,663 | 25.71% |
| CVX250321P00120000 | 2024-05-03 11:48AM EDT | 2025-03-21 | 2.00 | 1.78 | 1.87 | -0.07 | -3.38% | 1 | 88 | 25.68% |
| CVX250620P00120000 | 2024-05-03 1:20PM EDT | 2025-06-20 | 3.00 | 2.82 | 2.97 | +0.32 | +11.94% | 2 | 931 | 26.19% |
| CVX251219P00120000 | 2024-04-22 9:45AM EDT | 2025-12-19 | 5.13 | 4.50 | 4.75 | 0.00 | - | 1 | 139 | 25.84% |
| CVX260116P00120000 | 2024-05-03 11:56AM EDT | 2026-01-16 | 5.07 | 4.70 | 4.90 | +0.32 | +6.74% | 1 | 566 | 25.56% |
| CVX260618P00120000 | 2024-04-04 12:32PM EDT | 2026-06-18 | 6.10 | 5.90 | 6.55 | 0.00 | - | 3 | 4 | 25.81% |
| CVX261218P00120000 | 2024-04-15 2:16PM EDT | 2026-12-18 | 8.47 | 7.50 | 8.10 | 0.00 | - | 1 | 6 | 25.52% |
© 2024 Yahoo. All rights reserved.