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
63,515.89 +1,706.96 (+2.76%) 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:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00150000 | 2024-05-03 1:13PM EDT | 2024-05-10 | 9.23 | 10.10 | 12.05 | -6.59 | -41.66% | 22 | 31 | 63.77% |
| CVX240517C00150000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 10.35 | 10.20 | 10.70 | -1.27 | -10.93% | 222 | 1,830 | 27.61% |
| CVX240524C00150000 | 2024-05-01 11:36AM EDT | 2024-05-24 | 10.04 | 10.15 | 10.85 | 0.00 | - | 10 | 27 | 24.56% |
| CVX240531C00150000 | 2024-05-01 11:36AM EDT | 2024-05-31 | 10.22 | 10.05 | 11.10 | 0.00 | - | 10 | 10 | 23.83% |
| CVX240621C00150000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 10.82 | 11.05 | 11.55 | -1.03 | -8.69% | 129 | 5,239 | 21.06% |
| CVX240719C00150000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 12.24 | 12.20 | 12.55 | -0.56 | -4.38% | 21 | 249 | 21.49% |
| CVX240920C00150000 | 2024-05-03 2:56PM EDT | 2024-09-20 | 13.46 | 14.15 | 14.45 | -1.19 | -8.12% | 82 | 1,243 | 21.78% |
| CVX241220C00150000 | 2024-05-03 3:22PM EDT | 2024-12-20 | 16.40 | 16.90 | 17.15 | -3.40 | -17.17% | 30 | 838 | 22.97% |
| CVX250117C00150000 | 2024-05-03 3:27PM EDT | 2025-01-17 | 17.43 | 17.65 | 17.95 | -1.27 | -6.79% | 44 | 4,874 | 23.33% |
| CVX250321C00150000 | 2024-04-23 1:23PM EDT | 2025-03-21 | 21.35 | 18.20 | 19.40 | 0.00 | - | 1 | 11 | 23.56% |
| CVX250620C00150000 | 2024-04-19 11:32AM EDT | 2025-06-20 | 21.95 | 19.00 | 21.85 | 0.00 | - | 2 | 430 | 24.69% |
| CVX251219C00150000 | 2024-04-22 1:52PM EDT | 2025-12-19 | 26.60 | 23.65 | 24.45 | 0.00 | - | 1 | 209 | 23.98% |
| CVX260116C00150000 | 2024-04-30 10:51AM EDT | 2026-01-16 | 28.00 | 24.30 | 24.85 | 0.00 | - | 25 | 323 | 23.95% |
| CVX260618C00150000 | 2024-04-26 11:09AM EDT | 2026-06-18 | 29.60 | 26.00 | 26.85 | 0.00 | - | 1 | 2 | 23.75% |
| CVX261218C00150000 | 2024-04-26 12:58PM EDT | 2026-12-18 | 32.40 | 27.45 | 28.95 | 0.00 | - | 1 | 44 | 23.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00150000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 454 | 793 | 25.78% |
| CVX240517P00150000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.27 | 0.26 | 0.29 | +0.02 | +8.00% | 481 | 4,747 | 24.56% |
| CVX240524P00150000 | 2024-05-03 2:26PM EDT | 2024-05-24 | 0.57 | 0.45 | 0.50 | +0.12 | +26.67% | 28 | 438 | 23.24% |
| CVX240531P00150000 | 2024-05-03 3:34PM EDT | 2024-05-31 | 0.66 | 0.60 | 0.67 | +0.11 | +20.00% | 50 | 186 | 22.02% |
| CVX240607P00150000 | 2024-05-03 2:01PM EDT | 2024-06-07 | 1.00 | 0.79 | 0.89 | +0.20 | +25.00% | 32 | 41 | 21.66% |
| CVX240621P00150000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 1.29 | 1.24 | 1.27 | +0.03 | +2.38% | 550 | 9,221 | 20.87% |
| CVX240719P00150000 | 2024-05-03 2:48PM EDT | 2024-07-19 | 2.21 | 1.91 | 1.96 | +0.33 | +17.55% | 122 | 1,186 | 19.97% |
| CVX240920P00150000 | 2024-05-03 2:34PM EDT | 2024-09-20 | 4.20 | 3.85 | 3.95 | +0.45 | +12.00% | 120 | 2,419 | 21.06% |
| CVX241220P00150000 | 2024-05-03 3:22PM EDT | 2024-12-20 | 6.45 | 6.15 | 6.30 | +0.45 | +7.50% | 33 | 1,142 | 21.67% |
| CVX250117P00150000 | 2024-05-03 2:22PM EDT | 2025-01-17 | 7.06 | 6.65 | 6.80 | +0.54 | +8.28% | 12 | 5,588 | 21.50% |
| CVX250321P00150000 | 2024-05-03 2:39PM EDT | 2025-03-21 | 8.45 | 8.00 | 8.15 | +1.00 | +13.42% | 1 | 132 | 21.76% |
| CVX250620P00150000 | 2024-05-01 2:52PM EDT | 2025-06-20 | 9.85 | 9.70 | 9.95 | 0.00 | - | 10 | 772 | 22.10% |
| CVX251219P00150000 | 2024-04-30 10:58AM EDT | 2025-12-19 | 11.40 | 12.45 | 12.90 | 0.00 | - | 1 | 113 | 22.31% |
| CVX260116P00150000 | 2024-04-26 10:16AM EDT | 2026-01-16 | 11.75 | 12.80 | 13.15 | 0.00 | - | 40 | 206 | 22.13% |
| CVX260618P00150000 | 2024-02-16 1:03PM EDT | 2026-06-18 | 18.90 | 16.40 | 18.90 | 0.00 | - | 10 | 16 | 26.42% |
| CVX261218P00150000 | 2024-04-29 12:24PM EDT | 2026-12-18 | 14.75 | 16.50 | 17.75 | 0.00 | - | 8 | 73 | 22.59% |
© 2024 Yahoo. All rights reserved.