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
63,035.14 +3,731.80 (+6.29%) 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:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00155000 | 2024-05-03 2:47PM EDT | 2024-05-10 | 4.40 | 5.55 | 5.75 | -1.30 | -22.81% | 50 | 156 | 25.20% |
| CVX240517C00155000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 5.89 | 5.85 | 6.05 | -1.01 | -14.64% | 120 | 2,878 | 21.39% |
| CVX240524C00155000 | 2024-05-03 1:21PM EDT | 2024-05-24 | 5.90 | 6.00 | 6.25 | -1.34 | -18.51% | 6 | 175 | 19.23% |
| CVX240531C00155000 | 2024-05-03 3:44PM EDT | 2024-05-31 | 6.05 | 5.80 | 6.40 | -1.16 | -16.09% | 100 | 43 | 17.75% |
| CVX240621C00155000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 7.16 | 7.15 | 7.30 | -1.09 | -13.21% | 604 | 5,342 | 18.04% |
| CVX240719C00155000 | 2024-05-03 3:00PM EDT | 2024-07-19 | 7.90 | 8.60 | 8.75 | -0.79 | -9.09% | 1,004 | 1,453 | 19.90% |
| CVX240920C00155000 | 2024-05-03 1:03PM EDT | 2024-09-20 | 10.35 | 10.90 | 11.10 | -1.05 | -9.21% | 48 | 2,629 | 21.09% |
| CVX241220C00155000 | 2024-05-03 11:10AM EDT | 2024-12-20 | 12.14 | 13.80 | 14.25 | -2.41 | -16.56% | 3 | 626 | 22.88% |
| CVX250117C00155000 | 2024-05-03 12:57PM EDT | 2025-01-17 | 13.94 | 14.65 | 15.15 | -1.80 | -11.44% | 13 | 2,168 | 23.34% |
| CVX250321C00155000 | 2024-05-01 3:55PM EDT | 2025-03-21 | 16.30 | 16.10 | 16.40 | 0.00 | - | 1 | 36 | 23.08% |
| CVX250620C00155000 | 2024-05-03 1:41PM EDT | 2025-06-20 | 17.25 | 18.15 | 18.50 | -6.05 | -25.97% | 1 | 287 | 23.58% |
| CVX251219C00155000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 26.00 | 21.20 | 21.65 | 0.00 | - | 1 | 134 | 23.63% |
| CVX260116C00155000 | 2024-05-03 12:41PM EDT | 2026-01-16 | 20.70 | 20.95 | 22.20 | -4.25 | -17.03% | 3 | 446 | 23.77% |
| CVX260618C00155000 | 2024-04-25 3:02PM EDT | 2026-06-18 | 27.65 | 23.40 | 24.20 | 0.00 | - | 2 | 4 | 23.52% |
| CVX261218C00155000 | 2024-04-25 3:41PM EDT | 2026-12-18 | 30.00 | 25.20 | 28.10 | 0.00 | - | 1 | 13 | 25.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00155000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.26 | 0.23 | 0.26 | +0.03 | +13.04% | 627 | 593 | 20.36% |
| CVX240517P00155000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 1.00 | 0.95 | 0.99 | +0.07 | +7.53% | 907 | 7,246 | 23.44% |
| CVX240524P00155000 | 2024-05-03 3:40PM EDT | 2024-05-24 | 1.32 | 1.29 | 1.37 | +0.07 | +5.60% | 92 | 322 | 22.30% |
| CVX240531P00155000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 1.70 | 1.56 | 1.67 | +0.17 | +11.11% | 113 | 217 | 21.36% |
| CVX240607P00155000 | 2024-05-03 3:28PM EDT | 2024-06-07 | 2.03 | 1.89 | 1.99 | +0.08 | +4.10% | 29 | 32 | 21.01% |
| CVX240621P00155000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 2.56 | 2.45 | 2.50 | +0.12 | +4.92% | 710 | 6,341 | 20.25% |
| CVX240719P00155000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 3.40 | 3.25 | 3.35 | +0.10 | +3.03% | 125 | 1,491 | 19.36% |
| CVX240920P00155000 | 2024-05-03 2:25PM EDT | 2024-09-20 | 6.10 | 5.55 | 5.65 | +0.65 | +11.93% | 23 | 1,576 | 20.57% |
| CVX241220P00155000 | 2024-05-03 3:35PM EDT | 2024-12-20 | 8.15 | 8.00 | 8.15 | +0.35 | +4.49% | 2 | 649 | 21.16% |
| CVX250117P00155000 | 2024-05-03 3:08PM EDT | 2025-01-17 | 9.00 | 8.50 | 8.65 | -0.15 | -1.64% | 743 | 3,388 | 20.95% |
| CVX250321P00155000 | 2024-05-02 10:17AM EDT | 2025-03-21 | 9.90 | 9.90 | 10.10 | 0.00 | - | 3 | 161 | 21.30% |
| CVX250620P00155000 | 2024-04-29 1:22PM EDT | 2025-06-20 | 9.83 | 11.70 | 11.90 | 0.00 | - | 1 | 301 | 21.55% |
| CVX251219P00155000 | 2024-04-10 11:07AM EDT | 2025-12-19 | 14.30 | 14.45 | 14.90 | 0.00 | - | 2 | 92 | 21.76% |
| CVX260116P00155000 | 2024-04-29 3:59PM EDT | 2026-01-16 | 12.95 | 14.80 | 15.15 | 0.00 | - | 4 | 142 | 21.57% |
| CVX260618P00155000 | 2024-05-01 10:32AM EDT | 2026-06-18 | 17.00 | 16.65 | 17.40 | 0.00 | - | 1 | 22 | 21.83% |
| CVX261218P00155000 | 2024-04-18 10:09AM EDT | 2026-12-18 | 20.17 | 18.45 | 19.75 | 0.00 | - | 3 | 5 | 21.99% |
© 2024 Yahoo. All rights reserved.