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
63,439.49 +1,600.62 (+2.59%) 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:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00180000 | 2024-05-03 9:43AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 3 | 319 | 36.33% |
| CVX240517C00180000 | 2024-05-02 11:23AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 1,506 | 24.41% |
| CVX240524C00180000 | 2024-05-01 12:47PM EDT | 2024-05-24 | 0.06 | 0.03 | 0.05 | 0.00 | - | 2 | 65 | 22.46% |
| CVX240531C00180000 | 2024-05-03 12:34PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.06 | -0.08 | -66.67% | 2 | 174 | 19.92% |
| CVX240607C00180000 | 2024-05-03 2:01PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.09 | -0.05 | -45.45% | 20 | 21 | 18.95% |
| CVX240621C00180000 | 2024-05-03 2:07PM EDT | 2024-06-21 | 0.12 | 0.16 | 0.19 | -0.15 | -55.56% | 19 | 3,388 | 18.26% |
| CVX240719C00180000 | 2024-05-03 3:25PM EDT | 2024-07-19 | 0.45 | 0.51 | 0.55 | -0.28 | -38.36% | 121 | 1,363 | 18.36% |
| CVX240920C00180000 | 2024-05-03 3:47PM EDT | 2024-09-20 | 1.69 | 1.65 | 1.77 | -0.41 | -19.52% | 49 | 2,577 | 19.26% |
| CVX241220C00180000 | 2024-05-03 1:03PM EDT | 2024-12-20 | 3.60 | 3.85 | 4.00 | -0.75 | -17.24% | 19 | 643 | 20.81% |
| CVX250117C00180000 | 2024-05-03 12:19PM EDT | 2025-01-17 | 4.05 | 4.60 | 4.75 | -1.10 | -21.36% | 64 | 2,980 | 21.31% |
| CVX250321C00180000 | 2024-05-02 10:07AM EDT | 2025-03-21 | 6.22 | 5.75 | 6.05 | 0.00 | - | 1 | 114 | 21.58% |
| CVX250620C00180000 | 2024-05-02 10:20AM EDT | 2025-06-20 | 8.44 | 7.70 | 8.10 | 0.00 | - | 1 | 436 | 22.35% |
| CVX251219C00180000 | 2024-05-03 2:37PM EDT | 2025-12-19 | 10.60 | 10.80 | 11.35 | -1.40 | -11.67% | 2 | 130 | 22.79% |
| CVX260116C00180000 | 2024-04-29 2:14PM EDT | 2026-01-16 | 11.00 | 11.30 | 11.65 | -3.80 | -25.68% | 3 | 246 | 22.64% |
| CVX260618C00180000 | 2024-05-03 11:34AM EDT | 2026-06-18 | 12.59 | 13.15 | 13.95 | -4.47 | -26.20% | 52 | 32 | 22.81% |
| CVX261218C00180000 | 2024-05-02 10:33AM EDT | 2026-12-18 | 16.70 | 15.05 | 16.35 | 0.00 | - | 1 | 24 | 22.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00180000 | 2024-04-29 2:49PM EDT | 2024-05-17 | 14.90 | 20.15 | 22.50 | 0.00 | - | 1 | 5 | 58.50% |
| CVX240621P00180000 | 2024-05-01 9:44AM EDT | 2024-06-21 | 20.60 | 20.50 | 21.60 | 0.00 | - | 1 | 50 | 33.08% |
| CVX240719P00180000 | 2024-04-22 9:33AM EDT | 2024-07-19 | 22.50 | 20.50 | 21.75 | +0.50 | +2.27% | 1 | 6 | 27.15% |
| CVX240920P00180000 | 2024-05-01 12:40PM EDT | 2024-09-20 | 22.35 | 21.05 | 21.80 | 0.00 | - | 2 | 29 | 20.33% |
| CVX241220P00180000 | 2024-03-26 11:39AM EDT | 2024-12-20 | 27.25 | 18.90 | 20.60 | 0.00 | - | 10 | 10 | 11.93% |
| CVX250117P00180000 | 2024-04-29 3:31PM EDT | 2025-01-17 | 19.35 | 23.15 | 23.75 | 0.00 | - | 8 | 159 | 19.68% |
| CVX250321P00180000 | 2024-03-25 12:45PM EDT | 2025-03-21 | 26.60 | 22.05 | 24.95 | 0.00 | - | 1 | 1 | 20.01% |
| CVX250620P00180000 | 2024-04-18 10:35AM EDT | 2025-06-20 | 28.00 | 24.60 | 26.10 | 0.00 | - | 12 | 115 | 19.58% |
| CVX251219P00180000 | 2023-10-19 12:48PM EDT | 2025-12-19 | 27.00 | 38.75 | 41.30 | 0.00 | - | 70 | 70 | 35.46% |
| CVX260116P00180000 | 2024-02-26 4:36PM EDT | 2026-01-16 | 31.65 | 30.10 | 32.15 | 0.00 | - | 28 | 98 | 23.60% |
| CVX261218P00180000 | 2024-03-25 12:21PM EDT | 2026-12-18 | 33.92 | 28.50 | 30.45 | 0.00 | - | 1 | 1 | 17.35% |
© 2024 Yahoo. All rights reserved.