NYSE • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00085000 | 3/13/2024 1:32 PM | 85 | 69.90 | 76.60 | 79.95 | 0.00 | 0.00% | - | 3 | 0.00% |
| CVX240517C00100000 | 4/24/2024 4:22 PM | 100 | 63.29 | 64.20 | 67.30 | 0.00 | 0.00% | 1 | 1 | 144.34% |
| CVX240517C00115000 | 3/7/2024 5:04 PM | 115 | 36.40 | 45.25 | 48.85 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| CVX240517C00120000 | 4/5/2024 7:19 PM | 120 | 41.80 | 44.35 | 47.45 | 0.00 | 0.00% | 1 | 16 | 103.30% |
| CVX240517C00125000 | 3/18/2024 1:55 PM | 125 | 31.25 | 30.20 | 34.05 | 0.00 | 0.00% | 1 | 65 | 0.00% |
| CVX240517C00130000 | 4/26/2024 3:23 PM | 130 | 34.30 | 35.10 | 37.50 | -0.48 | -1.38% | 1 | 180 | 60.55% |
| CVX240517C00135000 | 4/26/2024 7:30 PM | 135 | 31.00 | 30.30 | 32.45 | 2.45 | 8.58% | 9 | 265 | 54.59% |
| CVX240517C00140000 | 4/26/2024 2:34 PM | 140 | 25.00 | 25.05 | 27.30 | -0.44 | -1.73% | 6 | 1,796 | 61.72% |
| CVX240517C00145000 | 4/24/2024 7:55 PM | 145 | 19.31 | 20.45 | 22.55 | 0.00 | 0.00% | 2 | 761 | 55.25% |
| CVX240517C00150000 | 4/26/2024 7:50 PM | 150 | 16.75 | 15.85 | 17.15 | 1.43 | 9.33% | 20 | 1,857 | 41.28% |
| CVX240517C00155000 | 4/26/2024 7:28 PM | 155 | 12.00 | 11.40 | 11.85 | 0.70 | 6.19% | 82 | 2,999 | 28.86% |
| CVX240517C00160000 | 4/26/2024 7:57 PM | 160 | 7.20 | 6.90 | 7.85 | 0.25 | 3.60% | 134 | 13,368 | 27.42% |
| CVX240517C00165000 | 4/26/2024 7:59 PM | 165 | 3.65 | 3.55 | 3.70 | -0.02 | -0.54% | 1,297 | 12,523 | 20.44% |
| CVX240517C00170000 | 4/26/2024 7:59 PM | 170 | 1.47 | 1.40 | 1.53 | -0.28 | -16.00% | 928 | 13,558 | 19.73% |
| CVX240517C00175000 | 4/26/2024 7:59 PM | 175 | 0.48 | 0.45 | 0.49 | -0.20 | -29.41% | 285 | 2,591 | 19.36% |
| CVX240517C00180000 | 4/26/2024 7:54 PM | 180 | 0.14 | 0.13 | 0.16 | -0.09 | -39.13% | 68 | 1,730 | 20.22% |
| CVX240517C00185000 | 4/26/2024 5:38 PM | 185 | 0.03 | 0.04 | 0.06 | -0.06 | -66.67% | 22 | 1,050 | 21.68% |
| CVX240517C00190000 | 4/23/2024 2:23 PM | 190 | 0.04 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 251 | 24.81% |
| CVX240517C00195000 | 4/11/2024 1:31 PM | 195 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 120 | 36.52% |
| CVX240517C00200000 | 4/25/2024 5:57 PM | 200 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 66 | 41.11% |
| CVX240517C00210000 | 2/22/2024 8:09 PM | 210 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 3 | 37.11% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00075000 | 4/8/2024 1:32 PM | 75 | 0.13 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 7 | 137.89% |
| CVX240517P00080000 | 3/7/2024 7:08 PM | 80 | 0.01 | 0.00 | 0.14 | 0.00 | 0.00% | 8 | 8 | 122.27% |
| CVX240517P00085000 | 3/7/2024 7:07 PM | 85 | 0.01 | 0.00 | 0.14 | 0.00 | 0.00% | 7 | 9 | 112.89% |
| CVX240517P00090000 | 2/15/2024 5:06 PM | 90 | 0.05 | 0.00 | 0.17 | 0.00 | 0.00% | 6 | 1,200 | 106.25% |
| CVX240517P00095000 | 1/26/2024 4:50 PM | 95 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 5 | 99.61% |
| CVX240517P00100000 | 4/11/2024 2:45 PM | 100 | 0.04 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 5 | 91.99% |
| CVX240517P00105000 | 2/13/2024 8:49 PM | 105 | 0.10 | 0.00 | 0.23 | 0.00 | 0.00% | 8 | 8 | 84.96% |
| CVX240517P00110000 | 4/2/2024 1:32 PM | 110 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 37 | 64.45% |
| CVX240517P00115000 | 4/8/2024 7:43 PM | 115 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,027 | 50.00% |
| CVX240517P00120000 | 4/25/2024 5:32 PM | 120 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 272 | 61.33% |
| CVX240517P00125000 | 4/26/2024 3:11 PM | 125 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 15 | 420 | 48.44% |
| CVX240517P00130000 | 4/25/2024 4:15 PM | 130 | 0.07 | 0.01 | 0.17 | 0.00 | 0.00% | 1 | 665 | 51.76% |
| CVX240517P00135000 | 4/26/2024 5:54 PM | 135 | 0.02 | 0.02 | 0.15 | -0.05 | -71.43% | 14 | 973 | 43.95% |
| CVX240517P00140000 | 4/26/2024 7:55 PM | 140 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 99 | 4,331 | 32.42% |
| CVX240517P00145000 | 4/26/2024 7:23 PM | 145 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 359 | 4,409 | 28.13% |
| CVX240517P00150000 | 4/26/2024 7:45 PM | 150 | 0.17 | 0.16 | 0.18 | -0.16 | -48.48% | 640 | 4,934 | 24.95% |
| CVX240517P00155000 | 4/26/2024 7:59 PM | 155 | 0.45 | 0.44 | 0.47 | -0.38 | -45.78% | 924 | 7,402 | 23.07% |
| CVX240517P00160000 | 4/26/2024 7:57 PM | 160 | 1.26 | 1.29 | 1.35 | -0.76 | -37.62% | 801 | 6,193 | 22.73% |
| CVX240517P00165000 | 4/26/2024 7:20 PM | 165 | 3.00 | 3.15 | 3.25 | -1.15 | -27.71% | 297 | 891 | 23.24% |
| CVX240517P00170000 | 4/26/2024 7:54 PM | 170 | 6.26 | 5.60 | 6.50 | -1.22 | -16.31% | 2 | 225 | 25.66% |
| CVX240517P00175000 | 4/25/2024 7:02 PM | 175 | 11.55 | 9.95 | 11.40 | 0.00 | 0.00% | 5 | 114 | 35.16% |
| CVX240517P00180000 | 3/28/2024 6:17 PM | 180 | 21.85 | 14.40 | 16.40 | 0.00 | 0.00% | 5 | 5 | 43.97% |
| CVX240517P00200000 | 3/27/2024 1:31 PM | 200 | 44.89 | 34.95 | 38.85 | 0.00 | 0.00% | 7 | 7 | 77.59% |
Related Tickers
XOM Exxon Mobil Corporation
117.96
-2.78%
BP BP p.l.c.
39.47
-0.38%
SHEL Shell plc
73.27
0.00%
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%
SU.TO Suncor Energy Inc.
53.87
-0.02%
CVE Cenovus Energy Inc.
21.46
+0.85%
EQNR Equinor ASA
27.69
-0.57%
PBR-A Petróleo Brasileiro S.A. - Petrobras
16.16
+2.06%