NYSE • USD
Chevron Corporation (CVX)
At close: April 18 at 4:01 PM EDT
After hours: April 18 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419C00075000 | 2/14/2024 8:44 PM | 75 | 75.60 | 79.25 | 82.75 | 0.00 | 0.00% | 2 | 0 | 646.09% |
| CVX240419C00080000 | 2/14/2024 8:12 PM | 80 | 71.30 | 74.30 | 77.80 | 0.00 | 0.00% | 35 | 0 | 615.63% |
| CVX240419C00090000 | 2/14/2024 8:43 PM | 90 | 60.60 | 64.35 | 67.85 | 0.00 | 0.00% | 3 | 0 | 534.77% |
| CVX240419C00100000 | 4/8/2024 1:56 PM | 100 | 61.73 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CVX240419C00110000 | 3/26/2024 3:19 PM | 110 | 45.28 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| CVX240419C00115000 | 4/4/2024 4:12 PM | 115 | 46.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CVX240419C00120000 | 4/17/2024 4:11 PM | 120 | 36.50 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| CVX240419C00125000 | 4/15/2024 2:54 PM | 125 | 32.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CVX240419C00130000 | 4/3/2024 7:56 PM | 130 | 31.38 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| CVX240419C00135000 | 4/18/2024 2:17 PM | 135 | 22.57 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| CVX240419C00140000 | 4/18/2024 2:17 PM | 140 | 17.53 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| CVX240419C00143000 | 3/25/2024 1:57 PM | 143 | 14.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CVX240419C00144000 | 3/21/2024 4:32 PM | 144 | 11.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CVX240419C00145000 | 4/18/2024 7:33 PM | 145 | 12.63 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| CVX240419C00146000 | 4/11/2024 2:15 PM | 146 | 14.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CVX240419C00147000 | 4/18/2024 1:32 PM | 147 | 9.97 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| CVX240419C00148000 | 4/17/2024 4:14 PM | 148 | 8.45 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| CVX240419C00149000 | 4/18/2024 4:51 PM | 149 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CVX240419C00150000 | 4/18/2024 7:41 PM | 150 | 7.53 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 0 | 0.00% |
| CVX240419C00152500 | 4/18/2024 5:59 PM | 152.5 | 4.87 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| CVX240419C00155000 | 4/18/2024 7:48 PM | 155 | 2.74 | 0.00 | 0.00 | 0.00 | 0.00% | 491 | 0 | 0.00% |
| CVX240419C00157500 | 4/18/2024 7:59 PM | 157.5 | 0.76 | 0.00 | 0.00 | 0.00 | 0.00% | 1,686 | 0 | 0.00% |
| CVX240419C00160000 | 4/18/2024 7:59 PM | 160 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5,251 | 0 | 6.25% |
| CVX240419C00162500 | 4/18/2024 7:43 PM | 162.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 342 | 0 | 12.50% |
| CVX240419C00165000 | 4/18/2024 7:58 PM | 165 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 977 | 0 | 25.00% |
| CVX240419C00167500 | 4/18/2024 7:56 PM | 167.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 328 | 0 | 25.00% |
| CVX240419C00170000 | 4/18/2024 5:54 PM | 170 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| CVX240419C00172500 | 4/18/2024 1:40 PM | 172.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CVX240419C00175000 | 4/18/2024 3:16 PM | 175 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| CVX240419C00177500 | 4/16/2024 7:36 PM | 177.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CVX240419C00180000 | 4/18/2024 3:14 PM | 180 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| CVX240419C00185000 | 4/16/2024 7:09 PM | 185 | 0.73 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| CVX240419C00190000 | 3/22/2024 2:09 PM | 190 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| CVX240419C00195000 | 3/5/2024 2:56 PM | 195 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 36 | 173.44% |
| CVX240419C00200000 | 4/12/2024 1:33 PM | 200 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CVX240419C00210000 | 3/20/2024 1:32 PM | 210 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419P00075000 | 2/6/2024 6:57 PM | 75 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 117 | 450.00% |
| CVX240419P00080000 | 2/14/2024 5:41 PM | 80 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3 | 412.50% |
| CVX240419P00085000 | 1/16/2024 3:38 PM | 85 | 0.05 | 0.00 | 0.14 | 0.00 | 0.00% | - | 0 | 482.81% |
| CVX240419P00090000 | 1/30/2024 8:50 PM | 90 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 57 | 337.50% |
| CVX240419P00095000 | 1/25/2024 7:10 PM | 95 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 6 | 312.50% |
| CVX240419P00100000 | 4/15/2024 7:02 PM | 100 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,060 | 0 | 50.00% |
| CVX240419P00105000 | 2/14/2024 6:13 PM | 105 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 44 | 268.75% |
| CVX240419P00110000 | 4/8/2024 2:58 PM | 110 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CVX240419P00115000 | 4/10/2024 7:10 PM | 115 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CVX240419P00120000 | 4/1/2024 2:04 PM | 120 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CVX240419P00125000 | 4/9/2024 1:33 PM | 125 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| CVX240419P00130000 | 4/16/2024 7:19 PM | 130 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 50.00% |
| CVX240419P00135000 | 4/17/2024 6:44 PM | 135 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| CVX240419P00137000 | 4/11/2024 2:39 PM | 137 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CVX240419P00138000 | 4/11/2024 2:41 PM | 138 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CVX240419P00139000 | 4/11/2024 2:40 PM | 139 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CVX240419P00140000 | 4/15/2024 6:33 PM | 140 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| CVX240419P00141000 | 4/12/2024 2:20 PM | 141 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| CVX240419P00142000 | 4/18/2024 3:09 PM | 142 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| CVX240419P00143000 | 4/17/2024 2:08 PM | 143 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CVX240419P00144000 | 4/18/2024 6:11 PM | 144 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CVX240419P00145000 | 4/18/2024 6:50 PM | 145 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| CVX240419P00146000 | 4/17/2024 2:22 PM | 146 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CVX240419P00147000 | 4/18/2024 5:35 PM | 147 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 25.00% |
| CVX240419P00148000 | 4/17/2024 2:09 PM | 148 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| CVX240419P00149000 | 4/18/2024 4:51 PM | 149 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| CVX240419P00150000 | 4/18/2024 7:39 PM | 150 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 25.00% |
| CVX240419P00152500 | 4/18/2024 7:55 PM | 152.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 272 | 0 | 12.50% |
| CVX240419P00155000 | 4/18/2024 7:59 PM | 155 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 736 | 0 | 6.25% |
| CVX240419P00157500 | 4/18/2024 7:59 PM | 157.5 | 0.72 | 0.00 | 0.00 | 0.00 | 0.00% | 1,616 | 0 | 0.39% |
| CVX240419P00160000 | 4/18/2024 7:59 PM | 160 | 2.57 | 0.00 | 0.00 | 0.00 | 0.00% | 206 | 0 | 0.00% |
| CVX240419P00162500 | 4/18/2024 5:00 PM | 162.5 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 0.00% |
| CVX240419P00165000 | 4/17/2024 7:07 PM | 165 | 7.90 | 0.00 | 0.00 | 0.00 | 0.00% | 141 | 0 | 0.00% |
| CVX240419P00167500 | 4/17/2024 5:58 PM | 167.5 | 11.62 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 0.00% |
| CVX240419P00170000 | 4/18/2024 7:35 PM | 170 | 12.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CVX240419P00172500 | 4/17/2024 5:58 PM | 172.5 | 14.65 | 0.00 | 0.00 | 0.00 | 0.00% | 68 | 0 | 0.00% |
| CVX240419P00175000 | 3/6/2024 7:43 PM | 175 | 25.35 | 11.05 | 15.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| CVX240419P00180000 | 4/12/2024 6:17 PM | 180 | 19.56 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| CVX240419P00182500 | 4/17/2024 7:07 PM | 182.5 | 24.85 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| CVX240419P00210000 | 3/4/2024 8:40 PM | 210 | 60.90 | 48.55 | 51.05 | 0.00 | 0.00% | 6 | 0 | 0.00% |
Related Tickers
XOM Exxon Mobil Corporation
118.52
-0.09%
BP BP p.l.c.
37.92
-1.17%
SHEL Shell plc
71.03
-0.15%
PBR Petróleo Brasileiro S.A. - Petrobras
15.58
-0.70%
TTE TotalEnergies SE
70.83
-1.28%
SU Suncor Energy Inc.
38.05
+0.42%
CVE Cenovus Energy Inc.
20.66
-0.19%
EQNR Equinor ASA
27.23
-0.07%
SU.TO Suncor Energy Inc.
52.39
+0.40%
EC Ecopetrol S.A.
11.34
-0.96%