NYSE - Delayed Quote • USD
Chevron Corporation (CVX)
At close: April 26 at 4:02 PM EDT
After hours: April 26 at 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00070000 | 4/22/2024 7:02 PM | 70 | 92.52 | 94.55 | 98.50 | 0.00 | 0.00% | 6 | 7 | 120.65% |
| CVX240621C00075000 | 5/12/2023 5:01 PM | 75 | 81.06 | 83.95 | 85.35 | 0.00 | 0.00% | - | 0 | 0.00% |
| CVX240621C00080000 | 8/16/2023 5:19 PM | 80 | 79.80 | 86.20 | 88.40 | 0.00 | 0.00% | 10 | 0 | 121.63% |
| CVX240621C00085000 | 9/5/2023 1:39 PM | 85 | 82.98 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| CVX240621C00090000 | 4/10/2024 3:24 PM | 90 | 71.99 | 74.55 | 78.50 | 0.00 | 0.00% | 3 | 6 | 88.77% |
| CVX240621C00095000 | 2/14/2024 8:45 PM | 95 | 55.65 | 59.10 | 63.80 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CVX240621C00100000 | 4/26/2024 7:45 PM | 100 | 66.50 | 64.15 | 68.50 | 2.00 | 3.10% | 5 | 14 | 70.31% |
| CVX240621C00105000 | 2/8/2024 4:42 PM | 105 | 47.75 | 45.15 | 47.85 | 0.00 | 0.00% | 3 | 15 | 0.00% |
| CVX240621C00110000 | 4/17/2024 7:22 PM | 110 | 47.22 | 54.20 | 58.25 | 0.00 | 0.00% | 10 | 348 | 56.06% |
| CVX240621C00115000 | 4/26/2024 2:36 PM | 115 | 50.11 | 49.55 | 52.95 | 11.36 | 29.32% | 3 | 1,516 | 51.42% |
| CVX240621C00120000 | 4/19/2024 7:13 PM | 120 | 40.58 | 44.65 | 48.50 | 0.00 | 0.00% | 1 | 243 | 52.49% |
| CVX240621C00125000 | 4/19/2024 3:02 PM | 125 | 35.17 | 39.65 | 43.50 | 0.00 | 0.00% | 2 | 636 | 66.94% |
| CVX240621C00130000 | 4/26/2024 2:11 PM | 130 | 34.21 | 35.50 | 38.50 | 6.75 | 24.58% | 3 | 423 | 60.11% |
| CVX240621C00135000 | 4/25/2024 7:31 PM | 135 | 30.77 | 29.70 | 33.50 | 0.00 | 0.00% | 1 | 265 | 53.42% |
| CVX240621C00140000 | 4/26/2024 7:36 PM | 140 | 26.30 | 25.60 | 28.05 | 0.76 | 2.98% | 5 | 1,247 | 43.77% |
| CVX240621C00145000 | 4/26/2024 3:53 PM | 145 | 19.54 | 19.30 | 23.00 | -0.31 | -1.56% | 8 | 12,126 | 37.15% |
| CVX240621C00150000 | 4/26/2024 2:51 PM | 150 | 14.70 | 16.15 | 17.10 | -1.47 | -9.09% | 21 | 5,255 | 25.16% |
| CVX240621C00155000 | 4/26/2024 7:50 PM | 155 | 12.60 | 11.90 | 12.75 | 0.70 | 5.88% | 34 | 5,303 | 23.08% |
| CVX240621C00160000 | 4/26/2024 7:47 PM | 160 | 8.62 | 8.30 | 8.50 | 0.56 | 6.95% | 135 | 5,315 | 19.87% |
| CVX240621C00165000 | 4/26/2024 7:59 PM | 165 | 5.35 | 5.25 | 5.40 | 0.10 | 1.90% | 406 | 16,994 | 19.29% |
| CVX240621C00170000 | 4/26/2024 7:49 PM | 170 | 3.10 | 3.05 | 3.15 | 0.05 | 1.64% | 1,161 | 11,647 | 18.98% |
| CVX240621C00175000 | 4/26/2024 7:58 PM | 175 | 1.62 | 1.60 | 1.64 | -0.04 | -2.41% | 1,421 | 13,581 | 18.60% |
| CVX240621C00180000 | 4/26/2024 7:58 PM | 180 | 0.79 | 0.76 | 0.84 | -0.12 | -13.19% | 425 | 3,040 | 18.85% |
| CVX240621C00185000 | 4/26/2024 5:44 PM | 185 | 0.30 | 0.35 | 0.38 | -0.11 | -26.83% | 335 | 2,487 | 18.80% |
| CVX240621C00190000 | 4/26/2024 6:43 PM | 190 | 0.16 | 0.15 | 0.17 | -0.03 | -15.79% | 61 | 3,717 | 19.02% |
| CVX240621C00195000 | 4/22/2024 4:44 PM | 195 | 0.10 | 0.07 | 0.09 | 0.00 | 0.00% | 10 | 1,133 | 19.83% |
| CVX240621C00200000 | 4/25/2024 6:11 PM | 200 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 11 | 870 | 21.19% |
| CVX240621C00210000 | 4/19/2024 1:30 PM | 210 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 20 | 697 | 30.71% |
| CVX240621C00220000 | 4/15/2024 7:12 PM | 220 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 1,345 | 28.91% |
| CVX240621C00230000 | 4/24/2024 7:56 PM | 230 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 8 | 587 | 30.47% |
| CVX240621C00240000 | 4/22/2024 6:22 PM | 240 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 217 | 33.99% |
| CVX240621C00250000 | 4/26/2024 6:57 PM | 250 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 50 | 767 | 37.11% |
| CVX240621C00260000 | 1/22/2024 7:11 PM | 260 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 533 | 44.34% |
| CVX240621C00270000 | 12/29/2023 3:36 PM | 270 | 0.07 | 0.00 | 0.09 | 0.00 | 0.00% | 2 | 475 | 50.68% |
| CVX240621C00280000 | 4/3/2024 6:01 PM | 280 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 307 | 50.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00070000 | 4/18/2024 4:55 PM | 70 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 572 | 68.75% |
| CVX240621P00075000 | 4/5/2024 6:47 PM | 75 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 622 | 73.44% |
| CVX240621P00080000 | 1/30/2024 7:52 PM | 80 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 30 | 291 | 78.91% |
| CVX240621P00085000 | 4/16/2024 6:17 PM | 85 | 0.02 | 0.00 | 0.18 | 0.00 | 0.00% | 1 | 724 | 71.88% |
| CVX240621P00090000 | 4/15/2024 2:32 PM | 90 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 239 | 54.69% |
| CVX240621P00095000 | 4/25/2024 2:31 PM | 95 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 248 | 50.00% |
| CVX240621P00100000 | 4/16/2024 2:56 PM | 100 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 410 | 49.22% |
| CVX240621P00105000 | 4/19/2024 4:13 PM | 105 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 5 | 5,447 | 44.73% |
| CVX240621P00110000 | 4/19/2024 7:39 PM | 110 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 6 | 1,457 | 40.63% |
| CVX240621P00115000 | 4/26/2024 2:18 PM | 115 | 0.04 | 0.01 | 0.04 | 0.00 | 0.00% | 2,717 | 21,090 | 37.70% |
| CVX240621P00120000 | 4/26/2024 5:56 PM | 120 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 319 | 1,514 | 34.57% |
| CVX240621P00125000 | 4/26/2024 6:18 PM | 125 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 2,005 | 11,092 | 32.03% |
| CVX240621P00130000 | 4/26/2024 4:24 PM | 130 | 0.13 | 0.09 | 0.12 | -0.03 | -18.75% | 3 | 2,880 | 30.27% |
| CVX240621P00135000 | 4/26/2024 7:49 PM | 135 | 0.18 | 0.15 | 0.18 | -0.04 | -18.18% | 69 | 14,495 | 27.98% |
| CVX240621P00140000 | 4/26/2024 7:49 PM | 140 | 0.27 | 0.25 | 0.29 | -0.09 | -25.00% | 69 | 4,521 | 25.93% |
| CVX240621P00145000 | 4/26/2024 7:37 PM | 145 | 0.47 | 0.45 | 0.57 | -0.11 | -18.97% | 405 | 5,885 | 25.03% |
| CVX240621P00150000 | 4/26/2024 7:49 PM | 150 | 0.79 | 0.69 | 0.88 | -0.22 | -21.78% | 635 | 8,165 | 22.73% |
| CVX240621P00155000 | 4/26/2024 7:47 PM | 155 | 1.44 | 1.52 | 1.58 | -0.42 | -22.58% | 242 | 4,178 | 21.56% |
| CVX240621P00160000 | 4/26/2024 7:54 PM | 160 | 2.78 | 2.77 | 2.81 | -0.52 | -15.76% | 1,060 | 3,555 | 20.76% |
| CVX240621P00165000 | 4/26/2024 7:55 PM | 165 | 4.75 | 4.70 | 4.85 | -0.75 | -13.64% | 127 | 1,206 | 20.63% |
| CVX240621P00170000 | 4/26/2024 7:42 PM | 170 | 7.56 | 7.55 | 7.70 | -0.74 | -8.92% | 31 | 947 | 20.76% |
| CVX240621P00175000 | 4/26/2024 6:57 PM | 175 | 11.67 | 11.00 | 11.50 | -0.08 | -0.68% | 1 | 262 | 22.19% |
| CVX240621P00180000 | 4/26/2024 5:22 PM | 180 | 16.25 | 14.10 | 16.15 | -5.72 | -26.04% | 1 | 49 | 25.89% |
| CVX240621P00185000 | 3/1/2024 5:53 PM | 185 | 31.75 | 26.45 | 29.10 | 0.00 | 0.00% | 2 | 0 | 60.90% |
| CVX240621P00190000 | 9/21/2023 3:11 PM | 190 | 26.30 | 27.15 | 27.60 | 0.00 | 0.00% | 2 | 96 | 43.09% |
| CVX240621P00195000 | 10/19/2023 3:33 PM | 195 | 28.70 | 49.45 | 51.40 | 0.00 | 0.00% | 2 | 0 | 122.74% |
| CVX240621P00200000 | 6/13/2023 2:55 PM | 200 | 41.51 | 41.55 | 42.45 | 0.00 | 0.00% | 2 | 10 | 73.21% |
| CVX240621P00210000 | 8/18/2023 2:58 PM | 210 | 49.40 | 42.40 | 44.55 | 0.00 | 0.00% | 202 | 0 | 35.28% |
| CVX240621P00220000 | 3/7/2023 5:20 PM | 220 | 54.95 | 53.85 | 55.00 | 0.00 | 0.00% | 8 | 72 | 46.78% |
| CVX240621P00230000 | 10/2/2023 6:01 PM | 230 | 64.20 | 85.60 | 87.85 | 0.00 | 0.00% | - | 0 | 160.60% |
| CVX240621P00250000 | 11/16/2023 3:44 PM | 250 | 108.35 | 99.55 | 101.50 | 0.00 | 0.00% | 1 | 0 | 149.99% |
| CVX240621P00260000 | 1/11/2023 5:41 PM | 260 | 85.60 | 88.05 | 90.10 | 0.00 | 0.00% | - | 1 | 0.00% |
| CVX240621P00270000 | 6/21/2023 4:58 PM | 270 | 114.18 | 110.80 | 112.90 | 0.00 | 0.00% | 1 | 0 | 121.88% |
| CVX240621P00280000 | 2/15/2024 8:51 PM | 280 | 125.20 | 122.00 | 126.85 | 0.00 | 0.00% | 15 | 0 | 140.48% |
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%