NYSE - Delayed Quote • USD
Chevron Corporation (CVX)
At close: April 26 at 4:02 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503C00140000 | 4/4/2024 6:29 PM | 140 | 21.55 | 24.55 | 27.95 | 0.00 | 0.00% | 5 | 6 | 75.88% |
| CVX240503C00145000 | 4/26/2024 2:38 PM | 145 | 19.45 | 19.25 | 23.00 | 2.67 | 15.91% | 2 | 6 | 57.72% |
| CVX240503C00146000 | 4/19/2024 1:52 PM | 146 | 13.90 | 19.80 | 21.65 | 0.00 | 0.00% | 1 | 12 | 74.56% |
| CVX240503C00147000 | 4/22/2024 5:50 PM | 147 | 15.60 | 18.55 | 20.50 | 0.00 | 0.00% | 1 | 3 | 66.46% |
| CVX240503C00148000 | 4/16/2024 6:21 PM | 148 | 8.75 | 17.55 | 18.65 | 0.00 | 0.00% | 1 | 10 | 66.85% |
| CVX240503C00149000 | 4/19/2024 2:19 PM | 149 | 11.50 | 16.60 | 17.65 | 0.00 | 0.00% | 4 | 23 | 63.92% |
| CVX240503C00150000 | 4/26/2024 4:32 PM | 150 | 15.10 | 15.75 | 17.95 | 1.70 | 12.69% | 15 | 20 | 65.45% |
| CVX240503C00152500 | 4/26/2024 4:15 PM | 152.5 | 12.44 | 13.30 | 14.75 | -0.41 | -3.19% | 25 | 42 | 50.88% |
| CVX240503C00155000 | 4/26/2024 7:30 PM | 155 | 10.65 | 9.75 | 12.70 | 0.50 | 4.93% | 19 | 75 | 63.97% |
| CVX240503C00157500 | 4/26/2024 7:06 PM | 157.5 | 8.25 | 7.80 | 9.35 | 0.00 | 0.00% | 25 | 294 | 42.04% |
| CVX240503C00160000 | 4/26/2024 7:44 PM | 160 | 6.52 | 6.15 | 6.95 | 0.27 | 4.32% | 118 | 1,489 | 35.25% |
| CVX240503C00162500 | 4/26/2024 7:50 PM | 162.5 | 4.20 | 4.10 | 4.30 | 0.05 | 1.20% | 558 | 1,099 | 24.27% |
| CVX240503C00165000 | 4/26/2024 7:58 PM | 165 | 2.46 | 2.38 | 2.49 | -0.38 | -13.38% | 1,078 | 765 | 22.02% |
| CVX240503C00167500 | 4/26/2024 7:59 PM | 167.5 | 1.21 | 1.18 | 1.34 | -0.39 | -24.38% | 1,084 | 594 | 22.19% |
| CVX240503C00170000 | 4/26/2024 7:59 PM | 170 | 0.55 | 0.50 | 0.55 | -0.37 | -40.22% | 1,465 | 860 | 21.07% |
| CVX240503C00172500 | 4/26/2024 7:59 PM | 172.5 | 0.22 | 0.19 | 0.21 | -0.28 | -56.00% | 447 | 353 | 21.14% |
| CVX240503C00175000 | 4/26/2024 7:59 PM | 175 | 0.09 | 0.08 | 0.09 | -0.15 | -62.50% | 491 | 575 | 22.36% |
| CVX240503C00177500 | 4/26/2024 7:57 PM | 177.5 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 27 | 164 | 23.63% |
| CVX240503C00180000 | 4/26/2024 7:27 PM | 180 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 14 | 354 | 26.56% |
| CVX240503C00182500 | 4/26/2024 1:49 PM | 182.5 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 4 | 393 | 28.91% |
| CVX240503C00185000 | 4/24/2024 7:15 PM | 185 | 0.01 | 0.01 | 0.26 | 0.00 | 0.00% | 1 | 27 | 48.54% |
| CVX240503C00190000 | 4/26/2024 7:41 PM | 190 | 0.01 | 0.00 | 0.10 | -0.06 | -85.71% | 19 | 29 | 48.83% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503P00130000 | 4/26/2024 7:59 PM | 130 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 31 | 12 | 62.50% |
| CVX240503P00135000 | 4/26/2024 6:37 PM | 135 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 170 | 112 | 53.91% |
| CVX240503P00140000 | 4/19/2024 7:16 PM | 140 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 77 | 148 | 51.17% |
| CVX240503P00141000 | 4/25/2024 7:29 PM | 141 | 0.05 | 0.01 | 0.11 | 0.00 | 0.00% | 2 | 25 | 53.91% |
| CVX240503P00142000 | 4/24/2024 5:01 PM | 142 | 0.04 | 0.01 | 0.04 | 0.00 | 0.00% | 21 | 44 | 49.22% |
| CVX240503P00143000 | 4/26/2024 2:44 PM | 143 | 0.01 | 0.01 | 0.15 | -0.05 | -83.33% | 1 | 37 | 51.95% |
| CVX240503P00144000 | 4/25/2024 7:06 PM | 144 | 0.05 | 0.01 | 0.26 | 0.00 | 0.00% | 4 | 334 | 54.30% |
| CVX240503P00145000 | 4/26/2024 7:39 PM | 145 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 8 | 193 | 45.90% |
| CVX240503P00146000 | 4/25/2024 3:46 PM | 146 | 0.08 | 0.01 | 0.04 | 0.00 | 0.00% | 10 | 56 | 41.41% |
| CVX240503P00147000 | 4/25/2024 2:49 PM | 147 | 0.09 | 0.01 | 0.06 | 0.00 | 0.00% | 2 | 44 | 41.80% |
| CVX240503P00148000 | 4/25/2024 6:08 PM | 148 | 0.06 | 0.01 | 0.04 | -0.03 | -33.33% | 4 | 22 | 37.50% |
| CVX240503P00149000 | 4/26/2024 2:04 PM | 149 | 0.05 | 0.02 | 0.04 | -0.05 | -50.00% | 1 | 30 | 35.55% |
| CVX240503P00150000 | 4/26/2024 7:37 PM | 150 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 79 | 318 | 32.42% |
| CVX240503P00152500 | 4/26/2024 6:56 PM | 152.5 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 113 | 348 | 29.79% |
| CVX240503P00155000 | 4/26/2024 7:53 PM | 155 | 0.05 | 0.05 | 0.06 | -0.20 | -80.00% | 302 | 459 | 25.59% |
| CVX240503P00157500 | 4/26/2024 7:53 PM | 157.5 | 0.12 | 0.10 | 0.12 | -0.31 | -72.09% | 249 | 670 | 23.34% |
| CVX240503P00160000 | 4/26/2024 7:59 PM | 160 | 0.26 | 0.24 | 0.26 | -0.56 | -68.29% | 2,392 | 674 | 21.39% |
| CVX240503P00162500 | 4/26/2024 7:59 PM | 162.5 | 0.62 | 0.59 | 0.64 | -0.89 | -58.94% | 1,247 | 602 | 20.56% |
| CVX240503P00165000 | 4/26/2024 7:59 PM | 165 | 1.40 | 1.34 | 1.40 | -1.00 | -41.67% | 808 | 368 | 19.80% |
| CVX240503P00167500 | 4/26/2024 7:54 PM | 167.5 | 2.66 | 2.63 | 2.72 | -1.34 | -33.50% | 80 | 35 | 19.56% |
| CVX240503P00170000 | 4/26/2024 7:59 PM | 170 | 4.47 | 4.40 | 4.80 | -0.96 | -17.68% | 16 | 34 | 23.15% |
Related Tickers
XOM Exxon Mobil Corporation
117.96
-2.78%
SHEL Shell plc
73.27
0.00%
BP BP p.l.c.
39.47
-0.38%
PBR Petróleo Brasileiro S.A. - Petrobras
17.05
+2.51%
TTE TotalEnergies SE
74.56
+1.10%
SU Suncor Energy Inc.
39.41
-0.08%
CVE Cenovus Energy Inc.
21.46
+0.85%
EQNR Equinor ASA
27.69
-0.57%
SU.TO Suncor Energy Inc.
53.87
-0.02%
PBR-A Petróleo Brasileiro S.A. - Petrobras
16.16
+2.06%