NYSE - Delayed Quote • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240719C00075000 | 2/20/2024 2:59 PM | 75 | 81.11 | 78.80 | 82.20 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| CVX240719C00100000 | 4/18/2024 3:06 PM | 100 | 58.08 | 64.10 | 68.50 | 0.00 | 0.00% | 1 | 2 | 56.30% |
| CVX240719C00110000 | 4/22/2024 5:38 PM | 110 | 52.29 | 54.10 | 58.50 | 0.00 | 0.00% | 1 | 1 | 71.68% |
| CVX240719C00115000 | 2/26/2024 7:19 PM | 115 | 41.04 | 40.10 | 43.60 | 0.00 | 0.00% | 6 | 4 | 0.00% |
| CVX240719C00120000 | 4/3/2024 2:45 PM | 120 | 40.76 | 44.65 | 48.50 | 0.00 | 0.00% | 1 | 1 | 59.81% |
| CVX240719C00125000 | 4/5/2024 3:27 PM | 125 | 36.91 | 39.55 | 42.85 | 0.00 | 0.00% | 1 | 1 | 49.62% |
| CVX240719C00130000 | 4/24/2024 6:24 PM | 130 | 33.55 | 34.15 | 38.35 | 0.00 | 0.00% | 3 | 37 | 47.69% |
| CVX240719C00135000 | 4/10/2024 6:53 PM | 135 | 28.53 | 29.75 | 33.10 | 0.00 | 0.00% | 1 | 23 | 40.86% |
| CVX240719C00140000 | 4/26/2024 2:07 PM | 140 | 24.53 | 24.50 | 28.00 | 1.03 | 4.38% | 1 | 202 | 35.13% |
| CVX240719C00145000 | 4/22/2024 7:54 PM | 145 | 18.55 | 21.60 | 22.55 | 0.00 | 0.00% | 2 | 138 | 27.61% |
| CVX240719C00150000 | 4/26/2024 6:29 PM | 150 | 17.39 | 17.40 | 17.65 | 0.49 | 2.90% | 3 | 255 | 23.26% |
| CVX240719C00155000 | 4/26/2024 7:08 PM | 155 | 13.22 | 13.35 | 13.80 | 0.37 | 2.88% | 9 | 1,369 | 23.00% |
| CVX240719C00160000 | 4/26/2024 7:52 PM | 160 | 9.88 | 9.75 | 9.95 | 0.48 | 5.11% | 78 | 7,233 | 21.14% |
| CVX240719C00165000 | 4/26/2024 7:29 PM | 165 | 6.80 | 6.75 | 6.90 | 0.22 | 3.34% | 214 | 2,166 | 20.36% |
| CVX240719C00170000 | 4/26/2024 7:57 PM | 170 | 4.53 | 4.40 | 4.55 | 0.08 | 1.80% | 301 | 3,060 | 19.90% |
| CVX240719C00175000 | 4/26/2024 7:56 PM | 175 | 2.79 | 2.71 | 2.78 | 0.09 | 3.33% | 551 | 1,995 | 19.37% |
| CVX240719C00180000 | 4/26/2024 7:52 PM | 180 | 1.61 | 1.57 | 1.62 | -0.07 | -4.17% | 170 | 1,115 | 19.12% |
| CVX240719C00185000 | 4/26/2024 7:55 PM | 185 | 0.92 | 0.87 | 0.90 | -0.05 | -5.15% | 49 | 779 | 18.98% |
| CVX240719C00190000 | 4/25/2024 7:29 PM | 190 | 0.51 | 0.47 | 0.49 | 0.00 | 0.00% | 12 | 247 | 19.03% |
| CVX240719C00195000 | 4/26/2024 6:32 PM | 195 | 0.22 | 0.24 | 0.32 | -0.06 | -21.43% | 1 | 40 | 19.92% |
| CVX240719C00200000 | 4/26/2024 2:21 PM | 200 | 0.09 | 0.12 | 0.15 | -0.05 | -35.71% | 10 | 217 | 19.61% |
| CVX240719C00210000 | 4/25/2024 7:46 PM | 210 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 1 | 115 | 20.95% |
| CVX240719C00220000 | 4/17/2024 7:21 PM | 220 | 0.06 | 0.01 | 0.22 | 0.00 | 0.00% | 104 | 117 | 29.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240719P00085000 | 2/1/2024 3:03 PM | 85 | 0.07 | 0.00 | 0.27 | 0.00 | 0.00% | - | 1 | 61.23% |
| CVX240719P00090000 | 4/5/2024 6:48 PM | 90 | 0.01 | 0.00 | 0.19 | 0.00 | 0.00% | 5 | 5 | 53.91% |
| CVX240719P00095000 | 4/23/2024 6:02 PM | 95 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 15 | 35 | 54.79% |
| CVX240719P00100000 | 2/27/2024 5:22 PM | 100 | 0.11 | 0.00 | 0.16 | 0.00 | 0.00% | 2 | 2 | 48.63% |
| CVX240719P00105000 | 4/2/2024 1:37 PM | 105 | 0.05 | 0.01 | 0.03 | 0.00 | 0.00% | 50 | 127 | 36.13% |
| CVX240719P00110000 | 4/26/2024 2:52 PM | 110 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 1 | 226 | 33.79% |
| CVX240719P00115000 | 4/2/2024 5:47 PM | 115 | 0.09 | 0.02 | 0.05 | 0.00 | 0.00% | 1 | 45 | 31.25% |
| CVX240719P00120000 | 4/26/2024 2:52 PM | 120 | 0.05 | 0.03 | 0.09 | -0.04 | -44.44% | 1 | 84 | 30.18% |
| CVX240719P00125000 | 4/25/2024 3:53 PM | 125 | 0.16 | 0.10 | 0.13 | 0.00 | 0.00% | 4 | 126 | 28.22% |
| CVX240719P00130000 | 4/25/2024 4:53 PM | 130 | 0.19 | 0.16 | 0.19 | -0.04 | -17.39% | 31 | 462 | 26.37% |
| CVX240719P00135000 | 4/26/2024 6:14 PM | 135 | 0.29 | 0.27 | 0.29 | -0.04 | -12.12% | 45 | 2,328 | 24.63% |
| CVX240719P00140000 | 4/26/2024 7:46 PM | 140 | 0.47 | 0.46 | 0.48 | -0.06 | -11.32% | 83 | 1,958 | 23.32% |
| CVX240719P00145000 | 4/26/2024 7:42 PM | 145 | 0.80 | 0.78 | 0.82 | -0.08 | -9.09% | 96 | 1,024 | 22.27% |
| CVX240719P00150000 | 4/26/2024 6:10 PM | 150 | 1.45 | 1.15 | 1.37 | -0.03 | -2.03% | 36 | 1,249 | 21.25% |
| CVX240719P00155000 | 4/26/2024 7:17 PM | 155 | 2.25 | 2.20 | 2.28 | -0.28 | -11.07% | 55 | 1,558 | 20.47% |
| CVX240719P00160000 | 4/26/2024 5:53 PM | 160 | 3.90 | 3.55 | 3.70 | -0.15 | -3.70% | 37 | 1,233 | 19.91% |
| CVX240719P00165000 | 4/26/2024 7:03 PM | 165 | 5.75 | 5.55 | 5.70 | -0.40 | -6.50% | 63 | 503 | 19.39% |
| CVX240719P00170000 | 4/26/2024 1:30 PM | 170 | 8.85 | 8.25 | 8.95 | -0.35 | -3.80% | 3 | 11 | 20.85% |
| CVX240719P00175000 | 4/2/2024 3:30 PM | 175 | 17.16 | 11.55 | 11.95 | 0.00 | 0.00% | 1,000 | 1,004 | 19.61% |
| CVX240719P00180000 | 4/22/2024 1:33 PM | 180 | 22.00 | 15.75 | 16.20 | 0.00 | 0.00% | 2 | 6 | 21.17% |
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%