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
63,738.00 +2,191.89 (+3.56%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00145000 | 2024-05-03 3:00PM EDT | 2024-05-10 | 14.38 | 15.00 | 15.60 | -1.37 | -8.70% | 51 | 3 | 50.00% |
| CVX240517C00145000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 15.44 | 14.60 | 16.10 | -0.41 | -2.59% | 48 | 755 | 44.82% |
| CVX240524C00145000 | 2024-04-18 11:34AM EDT | 2024-05-24 | 13.95 | 15.00 | 15.95 | 0.00 | - | - | 3 | 34.57% |
| CVX240531C00145000 | 2024-05-03 3:27PM EDT | 2024-05-31 | 15.10 | 14.75 | 16.20 | -6.50 | -30.09% | 5 | 9 | 32.81% |
| CVX240621C00145000 | 2024-05-03 11:06AM EDT | 2024-06-21 | 12.95 | 15.05 | 15.85 | -3.85 | -22.92% | 15 | 12,121 | 21.66% |
| CVX240719C00145000 | 2024-04-22 3:54PM EDT | 2024-07-19 | 16.32 | 16.35 | 16.65 | -2.23 | -12.02% | 37 | 138 | 22.52% |
| CVX240920C00145000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 18.10 | 18.00 | 18.25 | -5.20 | -22.32% | 3 | 863 | 22.69% |
| CVX241220C00145000 | 2024-05-03 3:16PM EDT | 2024-12-20 | 19.75 | 20.30 | 20.95 | -2.17 | -9.90% | 23 | 179 | 24.38% |
| CVX250117C00145000 | 2024-05-03 11:08AM EDT | 2025-01-17 | 18.89 | 21.05 | 21.35 | -4.11 | -17.87% | 1 | 3,428 | 23.92% |
| CVX250321C00145000 | 2024-04-26 1:13PM EDT | 2025-03-21 | 26.70 | 22.30 | 22.70 | 0.00 | - | 3 | 18 | 24.10% |
| CVX250620C00145000 | 2024-04-26 9:41AM EDT | 2025-06-20 | 28.45 | 23.80 | 25.30 | 0.00 | - | 2 | 1,998 | 25.67% |
| CVX251219C00145000 | 2024-04-05 1:26PM EDT | 2025-12-19 | 28.40 | 26.65 | 28.15 | 0.00 | - | 1 | 146 | 25.31% |
| CVX260116C00145000 | 2024-04-26 3:48PM EDT | 2026-01-16 | 32.45 | 27.15 | 28.15 | 0.00 | - | 2 | 292 | 24.73% |
| CVX260618C00145000 | 2024-03-18 12:52PM EDT | 2026-06-18 | 27.06 | 26.90 | 28.10 | 0.00 | - | 2 | 12 | 22.10% |
| CVX261218C00145000 | 2024-04-12 9:51AM EDT | 2026-12-18 | 33.80 | 29.85 | 31.55 | 0.00 | - | 1 | 18 | 23.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00145000 | 2024-05-03 11:28AM EDT | 2024-05-10 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 2 | 64 | 33.59% |
| CVX240517P00145000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 31 | 4,314 | 27.93% |
| CVX240524P00145000 | 2024-05-03 1:20PM EDT | 2024-05-24 | 0.22 | 0.16 | 0.19 | +0.03 | +15.79% | 22 | 357 | 25.24% |
| CVX240531P00145000 | 2024-05-03 2:18PM EDT | 2024-05-31 | 0.31 | 0.25 | 0.28 | +0.05 | +19.23% | 69 | 100 | 23.73% |
| CVX240621P00145000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.66 | 0.62 | 0.67 | +0.01 | +1.54% | 159 | 6,538 | 22.35% |
| CVX240719P00145000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 1.14 | 1.09 | 1.13 | +0.05 | +4.59% | 33 | 1,088 | 20.94% |
| CVX240920P00145000 | 2024-05-03 2:22PM EDT | 2024-09-20 | 2.89 | 2.62 | 2.68 | +0.25 | +9.47% | 80 | 1,420 | 21.60% |
| CVX241220P00145000 | 2024-05-03 3:19PM EDT | 2024-12-20 | 4.90 | 4.65 | 4.80 | +0.22 | +4.70% | 15 | 806 | 22.24% |
| CVX250117P00145000 | 2024-05-02 9:41AM EDT | 2025-01-17 | 5.03 | 5.00 | 5.25 | 0.00 | - | 2 | 5,073 | 22.03% |
| CVX250321P00145000 | 2024-05-01 10:37AM EDT | 2025-03-21 | 6.85 | 6.40 | 6.55 | 0.00 | - | 3 | 432 | 22.36% |
| CVX250620P00145000 | 2024-05-01 3:52PM EDT | 2025-06-20 | 8.40 | 8.05 | 8.30 | 0.00 | - | 1 | 755 | 22.75% |
| CVX251219P00145000 | 2024-04-25 1:45PM EDT | 2025-12-19 | 9.80 | 10.70 | 11.05 | 0.00 | - | 2 | 113 | 22.80% |
| CVX260116P00145000 | 2024-04-26 3:48PM EDT | 2026-01-16 | 9.65 | 10.45 | 11.35 | 0.00 | - | 2 | 170 | 22.68% |
| CVX260618P00145000 | 2024-04-08 3:48PM EDT | 2026-06-18 | 13.05 | 12.70 | 13.60 | 0.00 | - | 50 | 56 | 23.03% |
| CVX261218P00145000 | 2024-04-29 12:24PM EDT | 2026-12-18 | 13.13 | 14.75 | 15.60 | 0.00 | - | 8 | 62 | 22.87% |
© 2024 Yahoo. All rights reserved.