NYSE - Delayed Quote • USD
Chevron Corporation (CVX)
At close: 4:02 PM EDT
After hours: 4:27 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 | 0.00% |
| CVX240419C00080000 | 2/14/2024 8:12 PM | 80 | 71.30 | 74.30 | 77.80 | 0.00 | 0.00% | 35 | 0 | 0.00% |
| CVX240419C00090000 | 2/14/2024 8:43 PM | 90 | 60.60 | 64.35 | 67.85 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CVX240419C00100000 | 4/8/2024 1:56 PM | 100 | 61.73 | 58.30 | 61.75 | 0.00 | 0.00% | 3 | 1 | 334.38% |
| CVX240419C00110000 | 3/26/2024 3:19 PM | 110 | 45.28 | 48.90 | 51.70 | 0.00 | 0.00% | 10 | 7 | 379.30% |
| CVX240419C00115000 | 4/4/2024 4:12 PM | 115 | 46.45 | 43.20 | 46.65 | 0.00 | 0.00% | 1 | 0 | 492.68% |
| CVX240419C00120000 | 4/17/2024 4:11 PM | 120 | 36.50 | 38.60 | 41.85 | 0.00 | 0.00% | 7 | 5 | 287.89% |
| CVX240419C00125000 | 4/19/2024 6:42 PM | 125 | 34.86 | 33.75 | 36.55 | 2.21 | 6.77% | 2 | 5 | 236.33% |
| CVX240419C00130000 | 4/3/2024 7:56 PM | 130 | 31.38 | 29.05 | 31.55 | 0.00 | 0.00% | 11 | 134 | 230.08% |
| CVX240419C00135000 | 4/19/2024 1:58 PM | 135 | 24.80 | 23.70 | 26.30 | 2.23 | 9.88% | 10 | 270 | 50.00% |
| CVX240419C00140000 | 4/19/2024 5:41 PM | 140 | 20.24 | 19.00 | 20.35 | 2.71 | 15.46% | 16 | 1,156 | 166.02% |
| CVX240419C00143000 | 3/25/2024 1:57 PM | 143 | 14.05 | 16.40 | 17.30 | 0.00 | 0.00% | 2 | 3 | 139.84% |
| CVX240419C00144000 | 3/21/2024 4:32 PM | 144 | 11.50 | 15.50 | 16.40 | 0.00 | 0.00% | - | 5 | 142.19% |
| CVX240419C00145000 | 4/19/2024 7:54 PM | 145 | 15.00 | 14.40 | 16.20 | 2.37 | 18.76% | 17 | 1,652 | 125.98% |
| CVX240419C00146000 | 4/11/2024 2:15 PM | 146 | 14.95 | 12.75 | 14.40 | 0.00 | 0.00% | - | 2 | 127.73% |
| CVX240419C00147000 | 4/18/2024 1:32 PM | 147 | 9.97 | 11.20 | 13.50 | 0.00 | 0.00% | 8 | 8 | 127.73% |
| CVX240419C00148000 | 4/19/2024 4:10 PM | 148 | 12.19 | 10.65 | 12.35 | 3.74 | 44.26% | 14 | 110 | 109.28% |
| CVX240419C00149000 | 4/19/2024 3:47 PM | 149 | 11.08 | 10.05 | 11.45 | 2.78 | 33.49% | 9 | 29 | 109.18% |
| CVX240419C00150000 | 4/19/2024 7:31 PM | 150 | 9.94 | 9.25 | 10.30 | 2.41 | 31.92% | 267 | 3,898 | 91.11% |
| CVX240419C00152500 | 4/19/2024 6:34 PM | 152.5 | 7.52 | 6.15 | 7.85 | 2.65 | 54.41% | 148 | 421 | 76.37% |
| CVX240419C00155000 | 4/19/2024 7:23 PM | 155 | 4.85 | 3.70 | 5.30 | 2.11 | 77.01% | 772 | 7,073 | 54.49% |
| CVX240419C00157500 | 4/19/2024 7:57 PM | 157.5 | 2.65 | 2.09 | 2.83 | 1.89 | 248.68% | 578 | 17,538 | 35.65% |
| CVX240419C00160000 | 4/19/2024 7:59 PM | 160 | 0.06 | 0.00 | 0.09 | -0.04 | -33.33% | 8,830 | 11,455 | 2.69% |
| CVX240419C00162500 | 4/19/2024 7:53 PM | 162.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,186 | 4,658 | 14.84% |
| CVX240419C00165000 | 4/19/2024 7:55 PM | 165 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 693 | 19,658 | 26.56% |
| CVX240419C00167500 | 4/19/2024 7:31 PM | 167.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 3,224 | 37.50% |
| CVX240419C00170000 | 4/19/2024 7:56 PM | 170 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 76 | 17,259 | 47.66% |
| CVX240419C00172500 | 4/19/2024 4:59 PM | 172.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 1,956 | 53.13% |
| CVX240419C00175000 | 4/19/2024 6:48 PM | 175 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 910 | 62.50% |
| CVX240419C00177500 | 4/16/2024 7:36 PM | 177.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 36 | 71.88% |
| CVX240419C00180000 | 4/19/2024 7:56 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 777 | 78.13% |
| CVX240419C00185000 | 4/16/2024 7:09 PM | 185 | 0.73 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 79 | 96.88% |
| CVX240419C00190000 | 3/22/2024 2:09 PM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 114 | 112.50% |
| CVX240419C00195000 | 3/5/2024 2:56 PM | 195 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 36 | 162.50% |
| CVX240419C00200000 | 4/12/2024 1:33 PM | 200 | 0.50 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 6 | 143.75% |
| CVX240419C00210000 | 3/20/2024 1:32 PM | 210 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 12 | 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 | 493.75% |
| CVX240419P00090000 | 1/30/2024 8:50 PM | 90 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 57 | 350.00% |
| CVX240419P00095000 | 1/25/2024 7:10 PM | 95 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 6 | 318.75% |
| CVX240419P00100000 | 4/15/2024 7:02 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,060 | 1,141 | 287.50% |
| CVX240419P00105000 | 2/14/2024 6:13 PM | 105 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 44 | 275.00% |
| CVX240419P00110000 | 4/8/2024 2:58 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 89 | 237.50% |
| CVX240419P00115000 | 4/10/2024 7:10 PM | 115 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 229 | 206.25% |
| CVX240419P00120000 | 4/1/2024 2:04 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 614 | 181.25% |
| CVX240419P00125000 | 4/9/2024 1:33 PM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 365 | 156.25% |
| CVX240419P00130000 | 4/16/2024 7:19 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 200 | 1,900 | 137.50% |
| CVX240419P00135000 | 4/17/2024 6:44 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 2,956 | 112.50% |
| CVX240419P00137000 | 4/11/2024 2:39 PM | 137 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 2 | 103.13% |
| CVX240419P00138000 | 4/11/2024 2:41 PM | 138 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 2 | 98.44% |
| CVX240419P00139000 | 4/11/2024 2:40 PM | 139 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 2 | 93.75% |
| CVX240419P00140000 | 4/19/2024 4:23 PM | 140 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 3,663 | 90.63% |
| CVX240419P00141000 | 4/12/2024 2:20 PM | 141 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 20 | 34 | 96.88% |
| CVX240419P00142000 | 4/18/2024 3:09 PM | 142 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 3 | 49 | 95.31% |
| CVX240419P00143000 | 4/17/2024 2:08 PM | 143 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 163 | 78.13% |
| CVX240419P00144000 | 4/18/2024 6:11 PM | 144 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 90 | 84.38% |
| CVX240419P00145000 | 4/19/2024 5:51 PM | 145 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 7,510 | 68.75% |
| CVX240419P00146000 | 4/17/2024 2:22 PM | 146 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 180 | 75.00% |
| CVX240419P00147000 | 4/19/2024 1:39 PM | 147 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 20 | 377 | 70.31% |
| CVX240419P00148000 | 4/19/2024 1:42 PM | 148 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 19 | 286 | 64.84% |
| CVX240419P00149000 | 4/19/2024 1:50 PM | 149 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 234 | 51.56% |
| CVX240419P00150000 | 4/19/2024 7:45 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 249 | 6,335 | 50.00% |
| CVX240419P00152500 | 4/19/2024 7:20 PM | 152.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 231 | 1,911 | 39.06% |
| CVX240419P00155000 | 4/19/2024 7:58 PM | 155 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 313 | 4,773 | 27.34% |
| CVX240419P00157500 | 4/19/2024 7:50 PM | 157.5 | 0.01 | 0.00 | 0.01 | -0.71 | -98.61% | 1,373 | 2,058 | 14.84% |
| CVX240419P00160000 | 4/19/2024 7:58 PM | 160 | 0.10 | 0.01 | 0.13 | -2.47 | -98.80% | 2,814 | 2,706 | 3.91% |
| CVX240419P00162500 | 4/19/2024 6:13 PM | 162.5 | 2.49 | 2.14 | 2.91 | -2.81 | -53.02% | 280 | 530 | 38.38% |
| CVX240419P00165000 | 4/19/2024 3:16 PM | 165 | 4.60 | 4.65 | 6.40 | -3.30 | -41.77% | 10 | 20 | 63.87% |
| CVX240419P00167500 | 4/19/2024 7:17 PM | 167.5 | 7.35 | 7.20 | 8.65 | -4.27 | -36.75% | 1 | 0 | 77.25% |
| CVX240419P00170000 | 4/18/2024 7:35 PM | 170 | 12.50 | 9.70 | 11.25 | 0.00 | 0.00% | 2 | 0 | 96.97% |
| CVX240419P00172500 | 4/17/2024 5:58 PM | 172.5 | 14.65 | 10.00 | 14.80 | 0.00 | 0.00% | 68 | 0 | 196.00% |
| CVX240419P00175000 | 3/6/2024 7:43 PM | 175 | 25.35 | 11.05 | 15.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| CVX240419P00180000 | 4/12/2024 6:17 PM | 180 | 19.56 | 19.70 | 21.55 | 0.00 | 0.00% | 25 | 0 | 168.07% |
| CVX240419P00182500 | 4/17/2024 7:07 PM | 182.5 | 24.85 | 21.70 | 24.25 | 0.00 | 0.00% | 8 | 0 | 170.70% |
| CVX240419P00210000 | 3/4/2024 8:40 PM | 210 | 60.90 | 48.55 | 51.05 | 0.00 | 0.00% | 6 | 0 | 352.54% |
Related Tickers
XOM Exxon Mobil Corporation
119.88
+1.15%
BP BP p.l.c.
38.52
+1.58%
SHEL Shell plc
72.07
+1.46%
PBR Petróleo Brasileiro S.A. - Petrobras
16.47
+5.71%
TTE TotalEnergies SE
72.05
+1.72%
SU Suncor Energy Inc.
38.54
+1.29%
CVE Cenovus Energy Inc.
20.85
+0.92%
EQNR Equinor ASA
27.31
+0.29%
SU.TO Suncor Energy Inc.
52.99
+1.15%
EC Ecopetrol S.A.
11.51
+1.50%