NYSE - Delayed Quote • USD
Chevron Corporation (CVX)
At close: April 23 at 4:01 PM EDT
Pre-Market: 4:00 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| CVX240426C00137000 | 3/7/2024 6:56 PM | 137 | 14.85 | 23.30 | 26.45 | 0.00 | 0.00% | - | 0 | 132.32% |
| CVX240426C00138000 | 4/17/2024 3:18 PM | 138 | 19.30 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| CVX240426C00139000 | 4/17/2024 3:11 PM | 139 | 18.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CVX240426C00140000 | 4/18/2024 2:17 PM | 140 | 17.81 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CVX240426C00146000 | 4/17/2024 4:50 PM | 146 | 10.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CVX240426C00147000 | 4/16/2024 6:09 PM | 147 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| CVX240426C00148000 | 4/22/2024 1:33 PM | 148 | 11.63 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CVX240426C00149000 | 4/19/2024 4:10 PM | 149 | 11.44 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| CVX240426C00150000 | 4/23/2024 7:59 PM | 150 | 12.58 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| CVX240426C00152500 | 4/23/2024 6:08 PM | 152.5 | 10.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CVX240426C00155000 | 4/23/2024 7:59 PM | 155 | 7.73 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| CVX240426C00157500 | 4/23/2024 7:31 PM | 157.5 | 5.25 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 0.00% |
| CVX240426C00160000 | 4/23/2024 7:58 PM | 160 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 149 | 0 | 0.00% |
| CVX240426C00162500 | 4/23/2024 7:59 PM | 162.5 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 751 | 0 | 0.00% |
| CVX240426C00165000 | 4/23/2024 7:59 PM | 165 | 1.11 | 0.00 | 0.00 | 0.00 | 0.00% | 763 | 0 | 3.13% |
| CVX240426C00167500 | 4/23/2024 7:53 PM | 167.5 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 303 | 0 | 6.25% |
| CVX240426C00170000 | 4/23/2024 7:59 PM | 170 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 403 | 0 | 12.50% |
| CVX240426C00172500 | 4/23/2024 7:59 PM | 172.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 98 | 0 | 12.50% |
| CVX240426C00175000 | 4/23/2024 7:16 PM | 175 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 175 | 0 | 25.00% |
| CVX240426C00177500 | 4/23/2024 5:36 PM | 177.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 25.00% |
| CVX240426C00180000 | 4/23/2024 7:37 PM | 180 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| CVX240426C00182500 | 4/12/2024 3:17 PM | 182.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| CVX240426C00185000 | 4/12/2024 2:52 PM | 185 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| CVX240426C00190000 | 4/12/2024 6:23 PM | 190 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| CVX240426P00100000 | 4/3/2024 5:13 PM | 100 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CVX240426P00115000 | 3/20/2024 6:27 PM | 115 | 0.04 | 0.00 | 0.18 | 0.00 | 0.00% | - | 1 | 170.70% |
| CVX240426P00130000 | 4/8/2024 2:20 PM | 130 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CVX240426P00135000 | 4/12/2024 7:16 PM | 135 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 50.00% |
| CVX240426P00137000 | 4/12/2024 7:14 PM | 137 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 140 | 0 | 50.00% |
| CVX240426P00138000 | 4/12/2024 7:15 PM | 138 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| CVX240426P00139000 | 4/22/2024 3:13 PM | 139 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| CVX240426P00140000 | 4/22/2024 5:45 PM | 140 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 740 | 0 | 50.00% |
| CVX240426P00141000 | 4/23/2024 7:13 PM | 141 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 121 | 0 | 25.00% |
| CVX240426P00142000 | 4/19/2024 6:22 PM | 142 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 25.00% |
| CVX240426P00143000 | 4/19/2024 2:33 PM | 143 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CVX240426P00144000 | 4/19/2024 5:11 PM | 144 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| CVX240426P00145000 | 4/23/2024 4:54 PM | 145 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| CVX240426P00146000 | 4/23/2024 6:30 PM | 146 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 25.00% |
| CVX240426P00147000 | 4/22/2024 7:54 PM | 147 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| CVX240426P00148000 | 4/22/2024 7:55 PM | 148 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 828 | 0 | 25.00% |
| CVX240426P00149000 | 4/23/2024 7:56 PM | 149 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| CVX240426P00150000 | 4/23/2024 7:59 PM | 150 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 126 | 0 | 25.00% |
| CVX240426P00152500 | 4/23/2024 7:59 PM | 152.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 216 | 0 | 12.50% |
| CVX240426P00155000 | 4/23/2024 7:59 PM | 155 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 223 | 0 | 12.50% |
| CVX240426P00157500 | 4/23/2024 7:59 PM | 157.5 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 702 | 0 | 12.50% |
| CVX240426P00160000 | 4/23/2024 7:59 PM | 160 | 0.91 | 0.00 | 0.00 | 0.00 | 0.00% | 351 | 0 | 6.25% |
| CVX240426P00162500 | 4/23/2024 7:59 PM | 162.5 | 1.81 | 0.00 | 0.00 | 0.00 | 0.00% | 236 | 0 | 0.78% |
| CVX240426P00165000 | 4/23/2024 7:09 PM | 165 | 3.51 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CVX240426P00167500 | 4/12/2024 7:06 PM | 167.5 | 9.45 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| CVX240426P00170000 | 4/23/2024 5:22 PM | 170 | 7.89 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CVX240426P00172500 | 4/15/2024 2:07 PM | 172.5 | 13.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CVX240426P00175000 | 4/9/2024 5:27 PM | 175 | 13.99 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
XOM Exxon Mobil Corporation
121.03
+0.39%
BP BP p.l.c.
39.29
+0.98%
SHEL Shell plc
72.77
+0.52%
PBR Petróleo Brasileiro S.A. - Petrobras
16.96
+0.12%
TTE TotalEnergies SE
72.97
+0.52%
SU Suncor Energy Inc.
39.15
+0.18%
CVE Cenovus Energy Inc.
21.27
+0.81%
SU.TO Suncor Energy Inc.
53.47
-0.13%
EQNR Equinor ASA
27.12
-0.04%
PBR-A Petróleo Brasileiro S.A. - Petrobras
16.14
+0.50%