NYSE - Nasdaq Real Time Price • USD
Chevron Corporation (CVX)
As of 11:02 AM EDT. Market Open.
| 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 | 41.55 | 45.00 | 0.00 | 0.00% | 2 | 1 | 324.51% |
| 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 | 27.20 | 29.50 | 0.00 | 0.00% | 10 | 30 | 202.64% |
| CVX240426C00137000 | 3/7/2024 6:56 PM | 137 | 14.85 | 23.30 | 26.45 | 0.00 | 0.00% | - | 0 | 94.53% |
| CVX240426C00138000 | 4/17/2024 3:18 PM | 138 | 19.30 | 23.65 | 27.00 | 0.00 | 0.00% | 9 | 4 | 207.23% |
| CVX240426C00139000 | 4/17/2024 3:11 PM | 139 | 18.25 | 24.35 | 25.40 | 0.00 | 0.00% | - | 4 | 143.55% |
| CVX240426C00140000 | 4/18/2024 2:17 PM | 140 | 17.81 | 23.15 | 24.75 | 0.00 | 0.00% | 20 | 25 | 143.55% |
| 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 | 18.25 | 19.35 | 0.00 | 0.00% | 2 | 12 | 108.40% |
| CVX240426C00146000 | 4/17/2024 4:50 PM | 146 | 10.55 | 17.25 | 17.80 | 0.00 | 0.00% | - | 1 | 79.30% |
| CVX240426C00147000 | 4/16/2024 6:09 PM | 147 | 15.80 | 16.50 | 16.95 | 5.80 | 58.00% | 1 | 37 | 93.65% |
| CVX240426C00148000 | 4/22/2024 1:33 PM | 148 | 11.63 | 15.20 | 17.15 | 0.00 | 0.00% | 4 | 16 | 112.70% |
| CVX240426C00149000 | 4/19/2024 4:10 PM | 149 | 11.44 | 14.20 | 15.30 | 0.00 | 0.00% | 13 | 15 | 85.74% |
| CVX240426C00150000 | 4/24/2024 7:32 PM | 150 | 13.55 | 13.30 | 14.65 | 0.00 | 0.00% | 11 | 141 | 92.77% |
| CVX240426C00152500 | 4/24/2024 6:14 PM | 152.5 | 10.80 | 11.10 | 11.50 | 0.43 | 4.15% | 2 | 346 | 71.29% |
| CVX240426C00155000 | 4/25/2024 2:47 PM | 155 | 8.85 | 8.60 | 9.20 | -0.05 | -0.61% | 5 | 640 | 62.79% |
| CVX240426C00157500 | 4/25/2024 1:38 PM | 157.5 | 7.00 | 6.10 | 6.40 | 0.60 | 9.37% | 14 | 898 | 49.07% |
| CVX240426C00160000 | 4/25/2024 2:45 PM | 160 | 3.95 | 3.95 | 4.10 | -0.20 | -5.10% | 118 | 2,263 | 40.14% |
| CVX240426C00162500 | 4/25/2024 2:46 PM | 162.5 | 2.28 | 2.22 | 2.27 | -0.19 | -7.69% | 418 | 3,639 | 36.72% |
| CVX240426C00165000 | 4/25/2024 2:47 PM | 165 | 1.15 | 1.08 | 1.11 | -0.07 | -6.03% | 807 | 3,667 | 36.82% |
| CVX240426C00167500 | 4/25/2024 2:44 PM | 167.5 | 0.37 | 0.36 | 0.38 | -0.11 | -22.92% | 416 | 1,557 | 34.57% |
| CVX240426C00170000 | 4/25/2024 2:39 PM | 170 | 0.12 | 0.11 | 0.13 | -0.08 | -40.00% | 151 | 1,627 | 35.55% |
| CVX240426C00172500 | 4/25/2024 2:10 PM | 172.5 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 35 | 559 | 39.26% |
| CVX240426C00175000 | 4/25/2024 2:35 PM | 175 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 9 | 433 | 42.97% |
| CVX240426C00177500 | 4/25/2024 1:41 PM | 177.5 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 132 | 196 | 47.66% |
| 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 | 57.03% |
| CVX240426C00185000 | 4/12/2024 2:52 PM | 185 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 5 | 65.63% |
| CVX240426C00190000 | 4/25/2024 2:12 PM | 190 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 3 | 70.31% |
| 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 | 210.94% |
| CVX240426P00130000 | 4/8/2024 2:20 PM | 130 | 0.01 | 0.00 | 0.13 | 0.00 | 0.00% | 2 | 9 | 138.28% |
| CVX240426P00135000 | 4/12/2024 7:16 PM | 135 | 0.03 | 0.00 | 0.13 | 0.00 | 0.00% | 120 | 182 | 117.97% |
| CVX240426P00137000 | 4/12/2024 7:14 PM | 137 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 140 | 145 | 94.53% |
| CVX240426P00138000 | 4/12/2024 7:15 PM | 138 | 0.05 | 0.00 | 0.13 | 0.00 | 0.00% | 20 | 106 | 105.86% |
| CVX240426P00139000 | 4/22/2024 3:13 PM | 139 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 119 | 84.38% |
| CVX240426P00140000 | 4/22/2024 5:45 PM | 140 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 740 | 836 | 81.25% |
| CVX240426P00141000 | 4/23/2024 7:13 PM | 141 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 121 | 184 | 68.75% |
| CVX240426P00142000 | 4/19/2024 6:22 PM | 142 | 0.02 | 0.00 | 0.13 | 0.00 | 0.00% | 23 | 44 | 90.23% |
| CVX240426P00143000 | 4/25/2024 1:39 PM | 143 | 0.03 | 0.00 | 0.13 | 0.02 | 200.00% | 1 | 29 | 86.33% |
| CVX240426P00144000 | 4/19/2024 5:11 PM | 144 | 0.02 | 0.00 | 0.13 | 0.00 | 0.00% | 20 | 59 | 82.42% |
| CVX240426P00145000 | 4/23/2024 4:54 PM | 145 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 2 | 225 | 76.56% |
| CVX240426P00146000 | 4/23/2024 6:30 PM | 146 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 21 | 100 | 61.72% |
| CVX240426P00147000 | 4/25/2024 1:46 PM | 147 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 59 | 69.14% |
| CVX240426P00148000 | 4/25/2024 2:42 PM | 148 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,105 | 52.34% |
| CVX240426P00149000 | 4/24/2024 7:41 PM | 149 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 22 | 121 | 53.13% |
| CVX240426P00150000 | 4/25/2024 2:40 PM | 150 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 5 | 1,310 | 50.00% |
| CVX240426P00152500 | 4/25/2024 1:47 PM | 152.5 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 54 | 2,995 | 43.75% |
| CVX240426P00155000 | 4/25/2024 2:43 PM | 155 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 316 | 1,449 | 39.06% |
| CVX240426P00157500 | 4/25/2024 2:47 PM | 157.5 | 0.13 | 0.13 | 0.15 | -0.04 | -22.22% | 191 | 1,465 | 35.35% |
| CVX240426P00160000 | 4/25/2024 2:45 PM | 160 | 0.46 | 0.44 | 0.46 | -0.05 | -9.80% | 523 | 2,833 | 34.18% |
| CVX240426P00162500 | 4/25/2024 2:42 PM | 162.5 | 1.28 | 1.18 | 1.20 | 0.01 | 0.79% | 388 | 1,144 | 33.74% |
| CVX240426P00165000 | 4/25/2024 2:41 PM | 165 | 2.53 | 2.42 | 2.50 | 0.08 | 3.27% | 22 | 82 | 32.86% |
| CVX240426P00167500 | 4/24/2024 7:55 PM | 167.5 | 4.50 | 4.00 | 4.20 | 0.40 | 9.76% | 6 | 21 | 25.00% |
| CVX240426P00170000 | 4/25/2024 1:35 PM | 170 | 5.75 | 5.80 | 6.65 | -0.15 | -2.54% | 1 | 6 | 32.03% |
| CVX240426P00172500 | 4/15/2024 2:07 PM | 172.5 | 13.50 | 8.30 | 9.40 | 0.00 | 0.00% | - | 0 | 56.74% |
| CVX240426P00175000 | 4/9/2024 5:27 PM | 175 | 13.99 | 9.80 | 11.75 | 0.00 | 0.00% | - | 0 | 58.59% |
Related Tickers
XOM Exxon Mobil Corporation
120.14
-0.75%
BP BP p.l.c.
39.29
-0.13%
SHEL Shell plc
72.80
-0.45%
PBR Petróleo Brasileiro S.A. - Petrobras
16.86
+0.30%
TTE TotalEnergies SE
72.80
+0.08%
SU Suncor Energy Inc.
39.06
-0.53%
CVE Cenovus Energy Inc.
21.18
-0.24%
SU.TO Suncor Energy Inc.
53.55
-0.45%
PBR-A Petróleo Brasileiro S.A. - Petrobras
16.03
+0.22%
EQNR Equinor ASA
27.60
+1.83%