NYSE - Delayed Quote • USD
Chevron Corporation (CVX)
At close: April 24 at 4:01 PM EDT
After hours: April 24 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00120000 | 3/26/2024 3:59 PM | 120 | 35.49 | 41.90 | 45.45 | 0.00 | 0.00% | 2 | 1 | 192.58% |
| CVX240426C00130000 | 3/15/2024 5:51 PM | 130 | 25.86 | 27.20 | 31.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CVX240426C00135000 | 4/19/2024 1:58 PM | 135 | 24.98 | 27.50 | 30.45 | 0.00 | 0.00% | 10 | 30 | 161.33% |
| CVX240426C00137000 | 3/7/2024 6:56 PM | 137 | 14.85 | 23.30 | 26.45 | 0.00 | 0.00% | - | 0 | 0.00% |
| CVX240426C00138000 | 4/17/2024 3:18 PM | 138 | 19.30 | 24.05 | 27.50 | 0.00 | 0.00% | 9 | 4 | 127.93% |
| CVX240426C00139000 | 4/17/2024 3:11 PM | 139 | 18.25 | 24.30 | 25.80 | 0.00 | 0.00% | - | 4 | 146.68% |
| CVX240426C00140000 | 4/18/2024 2:17 PM | 140 | 17.81 | 22.50 | 24.55 | 0.00 | 0.00% | 20 | 25 | 169.53% |
| CVX240426C00143000 | 3/11/2024 1:33 PM | 143 | 10.75 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| CVX240426C00145000 | 4/22/2024 3:27 PM | 145 | 16.52 | 17.00 | 20.45 | 0.00 | 0.00% | 2 | 12 | 91.21% |
| CVX240426C00146000 | 4/17/2024 4:50 PM | 146 | 10.55 | 16.25 | 18.35 | 0.00 | 0.00% | - | 1 | 126.07% |
| CVX240426C00147000 | 4/16/2024 6:09 PM | 147 | 10.00 | 16.00 | 16.90 | 0.00 | 0.00% | 21 | 37 | 96.68% |
| CVX240426C00148000 | 4/22/2024 1:33 PM | 148 | 11.63 | 14.40 | 17.45 | 0.00 | 0.00% | 4 | 16 | 93.36% |
| CVX240426C00149000 | 4/19/2024 4:10 PM | 149 | 11.44 | 14.50 | 15.15 | 0.00 | 0.00% | 13 | 15 | 82.03% |
| CVX240426C00150000 | 4/24/2024 7:32 PM | 150 | 13.55 | 12.70 | 14.55 | 0.97 | 7.71% | 11 | 142 | 58.20% |
| CVX240426C00152500 | 4/24/2024 6:14 PM | 152.5 | 10.37 | 10.00 | 12.10 | 0.17 | 1.67% | 15 | 349 | 98.44% |
| CVX240426C00155000 | 4/24/2024 7:57 PM | 155 | 8.90 | 8.40 | 10.00 | 1.17 | 15.14% | 7 | 643 | 69.73% |
| CVX240426C00157500 | 4/24/2024 7:59 PM | 157.5 | 6.40 | 6.25 | 6.60 | 1.15 | 21.90% | 486 | 1,125 | 51.95% |
| CVX240426C00160000 | 4/24/2024 7:59 PM | 160 | 4.15 | 4.15 | 4.35 | 0.65 | 18.57% | 558 | 2,277 | 43.95% |
| CVX240426C00162500 | 4/24/2024 7:59 PM | 162.5 | 2.47 | 2.41 | 2.53 | 0.27 | 12.27% | 776 | 3,470 | 40.48% |
| CVX240426C00165000 | 4/24/2024 7:59 PM | 165 | 1.22 | 1.17 | 1.27 | 0.11 | 9.91% | 1,075 | 3,362 | 39.16% |
| CVX240426C00167500 | 4/24/2024 7:59 PM | 167.5 | 0.48 | 0.46 | 0.52 | 0.07 | 17.07% | 674 | 1,562 | 38.09% |
| CVX240426C00170000 | 4/24/2024 7:58 PM | 170 | 0.20 | 0.15 | 0.19 | 0.03 | 17.65% | 943 | 1,621 | 38.38% |
| CVX240426C00172500 | 4/24/2024 7:58 PM | 172.5 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 242 | 509 | 38.67% |
| CVX240426C00175000 | 4/24/2024 7:58 PM | 175 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 324 | 334 | 42.58% |
| CVX240426C00177500 | 4/24/2024 7:14 PM | 177.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 193 | 43.75% |
| CVX240426C00180000 | 4/23/2024 7:37 PM | 180 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 44 | 50.00% |
| CVX240426C00182500 | 4/12/2024 3:17 PM | 182.5 | 0.10 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 9 | 56.25% |
| CVX240426C00185000 | 4/12/2024 2:52 PM | 185 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 5 | 65.63% |
| CVX240426C00190000 | 4/12/2024 6:23 PM | 190 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 3 | 78.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00080000 | 4/12/2024 1:30 PM | 80 | 0.11 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 5 | 300.00% |
| CVX240426P00100000 | 4/3/2024 5:13 PM | 100 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 212.50% |
| CVX240426P00115000 | 3/20/2024 6:27 PM | 115 | 0.04 | 0.00 | 0.18 | 0.00 | 0.00% | - | 1 | 211.33% |
| CVX240426P00130000 | 4/8/2024 2:20 PM | 130 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 2 | 9 | 137.11% |
| CVX240426P00135000 | 4/12/2024 7:16 PM | 135 | 0.03 | 0.00 | 0.12 | 0.00 | 0.00% | 120 | 182 | 117.19% |
| CVX240426P00137000 | 4/12/2024 7:14 PM | 137 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 140 | 145 | 95.31% |
| CVX240426P00138000 | 4/12/2024 7:15 PM | 138 | 0.05 | 0.00 | 0.12 | 0.00 | 0.00% | 20 | 106 | 105.08% |
| CVX240426P00139000 | 4/22/2024 3:13 PM | 139 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 119 | 81.25% |
| CVX240426P00140000 | 4/22/2024 5:45 PM | 140 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 740 | 836 | 82.03% |
| CVX240426P00141000 | 4/23/2024 7:13 PM | 141 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 121 | 184 | 70.31% |
| CVX240426P00142000 | 4/19/2024 6:22 PM | 142 | 0.02 | 0.00 | 0.12 | 0.00 | 0.00% | 23 | 44 | 89.84% |
| CVX240426P00143000 | 4/19/2024 2:33 PM | 143 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 1 | 29 | 85.94% |
| CVX240426P00144000 | 4/19/2024 5:11 PM | 144 | 0.02 | 0.00 | 0.12 | 0.00 | 0.00% | 20 | 59 | 82.03% |
| CVX240426P00145000 | 4/23/2024 4:54 PM | 145 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 2 | 225 | 78.13% |
| CVX240426P00146000 | 4/23/2024 6:30 PM | 146 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 21 | 100 | 59.38% |
| CVX240426P00147000 | 4/24/2024 4:13 PM | 147 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 59 | 58.59% |
| CVX240426P00148000 | 4/24/2024 6:41 PM | 148 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 2,105 | 53.13% |
| CVX240426P00149000 | 4/24/2024 7:41 PM | 149 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 22 | 142 | 51.56% |
| CVX240426P00150000 | 4/24/2024 5:37 PM | 150 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 20 | 1,324 | 50.39% |
| CVX240426P00152500 | 4/24/2024 7:06 PM | 152.5 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 166 | 3,114 | 44.14% |
| CVX240426P00155000 | 4/24/2024 7:21 PM | 155 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 570 | 1,506 | 40.63% |
| CVX240426P00157500 | 4/24/2024 7:51 PM | 157.5 | 0.17 | 0.15 | 0.19 | -0.24 | -58.54% | 687 | 1,611 | 38.18% |
| CVX240426P00160000 | 4/24/2024 7:51 PM | 160 | 0.51 | 0.49 | 0.53 | -0.40 | -43.96% | 1,872 | 1,580 | 37.06% |
| CVX240426P00162500 | 4/24/2024 7:59 PM | 162.5 | 1.27 | 1.23 | 1.27 | -0.54 | -29.83% | 601 | 973 | 36.43% |
| CVX240426P00165000 | 4/24/2024 7:39 PM | 165 | 2.45 | 2.45 | 2.54 | -1.06 | -30.20% | 24 | 77 | 35.69% |
| CVX240426P00167500 | 4/24/2024 5:07 PM | 167.5 | 4.10 | 4.15 | 4.45 | -5.35 | -56.61% | 6 | 17 | 38.09% |
| CVX240426P00170000 | 4/24/2024 7:51 PM | 170 | 5.90 | 6.15 | 6.80 | -1.99 | -25.22% | 2 | 4 | 46.19% |
| CVX240426P00172500 | 4/15/2024 2:07 PM | 172.5 | 13.50 | 8.30 | 10.05 | 0.00 | 0.00% | - | 0 | 51.86% |
| CVX240426P00175000 | 4/9/2024 5:27 PM | 175 | 13.99 | 10.90 | 11.60 | 0.00 | 0.00% | - | 0 | 57.32% |
Related Tickers
XOM Exxon Mobil Corporation
121.05
+0.02%
BP BP p.l.c.
39.34
+0.13%
SHEL Shell plc
73.13
+0.49%
PBR Petróleo Brasileiro S.A. - Petrobras
16.81
-0.88%
TTE TotalEnergies SE
72.74
-0.32%
SU Suncor Energy Inc.
39.27
+0.31%
CVE Cenovus Energy Inc.
21.23
-0.19%
SU.TO Suncor Energy Inc.
53.79
+0.60%
PBR-A Petróleo Brasileiro S.A. - Petrobras
15.99
-0.93%
EQNR Equinor ASA
27.10
-0.07%