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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240920C00075000 | 3/7/2024 8:41 PM | 75 | 75.40 | 85.05 | 88.75 | 0.00 | 0.00% | 5 | 2 | 0.00% |
| CVX240920C00090000 | 2/14/2024 8:46 PM | 90 | 60.75 | 64.55 | 68.35 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CVX240920C00095000 | 2/14/2024 8:46 PM | 95 | 55.75 | 59.60 | 63.40 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CVX240920C00100000 | 4/1/2024 3:16 PM | 100 | 59.10 | 64.00 | 68.50 | 0.00 | 0.00% | 2 | 13 | 63.84% |
| CVX240920C00110000 | 3/6/2024 8:00 PM | 110 | 40.85 | 50.55 | 54.35 | 0.00 | 0.00% | 1 | 20 | 0.00% |
| CVX240920C00115000 | 4/24/2024 2:47 PM | 115 | 48.58 | 49.80 | 54.00 | 0.00 | 0.00% | 2 | 19 | 52.37% |
| CVX240920C00120000 | 4/25/2024 7:17 PM | 120 | 44.77 | 44.40 | 48.70 | -1.24 | -2.70% | 1 | 312 | 46.27% |
| CVX240920C00125000 | 4/9/2024 7:56 PM | 125 | 38.08 | 40.00 | 44.00 | 0.00 | 0.00% | 69 | 217 | 43.35% |
| CVX240920C00130000 | 4/16/2024 6:40 PM | 130 | 27.15 | 34.85 | 39.00 | 0.00 | 0.00% | 189 | 199 | 39.03% |
| CVX240920C00135000 | 4/5/2024 2:32 PM | 135 | 28.25 | 30.40 | 33.95 | 0.00 | 0.00% | 3 | 171 | 34.57% |
| CVX240920C00140000 | 4/25/2024 7:20 PM | 140 | 27.15 | 25.70 | 29.40 | 0.00 | 0.00% | 5 | 158 | 32.09% |
| CVX240920C00145000 | 4/25/2024 7:23 PM | 145 | 23.30 | 22.95 | 23.85 | 0.00 | 0.00% | 6 | 862 | 25.89% |
| CVX240920C00150000 | 4/26/2024 3:58 PM | 150 | 18.85 | 19.20 | 19.80 | 0.36 | 1.95% | 46 | 1,252 | 24.77% |
| CVX240920C00155000 | 4/26/2024 7:07 PM | 155 | 15.40 | 15.25 | 15.80 | -0.10 | -0.65% | 6 | 2,638 | 23.07% |
| CVX240920C00160000 | 4/26/2024 7:30 PM | 160 | 12.13 | 11.95 | 12.90 | 0.28 | 2.36% | 52 | 1,307 | 23.46% |
| CVX240920C00165000 | 4/26/2024 7:55 PM | 165 | 9.36 | 9.25 | 9.35 | 0.26 | 2.86% | 75 | 1,779 | 21.25% |
| CVX240920C00170000 | 4/26/2024 7:52 PM | 170 | 6.90 | 6.80 | 6.95 | 0.00 | 0.00% | 45 | 2,611 | 20.83% |
| CVX240920C00175000 | 4/26/2024 7:47 PM | 175 | 5.10 | 4.85 | 5.00 | 0.30 | 6.25% | 721 | 4,240 | 20.44% |
| CVX240920C00180000 | 4/26/2024 7:48 PM | 180 | 3.51 | 3.40 | 3.50 | 0.06 | 1.74% | 1,031 | 2,365 | 20.15% |
| CVX240920C00185000 | 4/26/2024 5:47 PM | 185 | 2.21 | 2.14 | 2.46 | -0.21 | -8.68% | 85 | 1,368 | 20.18% |
| CVX240920C00190000 | 4/26/2024 6:18 PM | 190 | 1.55 | 1.55 | 1.86 | 0.13 | 9.15% | 25 | 948 | 20.84% |
| CVX240920C00195000 | 4/25/2024 7:42 PM | 195 | 1.06 | 1.00 | 1.13 | 0.00 | 0.00% | 2 | 501 | 20.15% |
| CVX240920C00200000 | 4/26/2024 6:16 PM | 200 | 0.61 | 0.64 | 0.69 | -0.07 | -10.29% | 17 | 406 | 19.81% |
| CVX240920C00210000 | 4/26/2024 7:59 PM | 210 | 0.25 | 0.25 | 0.28 | 0.06 | 31.58% | 50 | 121 | 19.85% |
| CVX240920C00220000 | 4/25/2024 1:31 PM | 220 | 0.12 | 0.09 | 0.12 | 0.00 | 0.00% | 1 | 219 | 20.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240920P00075000 | 4/26/2024 5:45 PM | 75 | 0.02 | 0.00 | 0.21 | 0.00 | 0.00% | 54 | 503 | 52.54% |
| CVX240920P00080000 | 3/8/2024 5:47 PM | 80 | 0.07 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 26 | 51.27% |
| CVX240920P00085000 | 4/12/2024 6:48 PM | 85 | 0.05 | 0.00 | 0.22 | 0.00 | 0.00% | 10 | 39 | 49.51% |
| CVX240920P00090000 | 4/23/2024 6:03 PM | 90 | 0.06 | 0.01 | 0.22 | 0.00 | 0.00% | 5 | 49 | 45.65% |
| CVX240920P00095000 | 4/23/2024 6:12 PM | 95 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 18 | 3,392 | 41.41% |
| CVX240920P00100000 | 4/23/2024 6:04 PM | 100 | 0.09 | 0.02 | 0.23 | 0.00 | 0.00% | 3 | 491 | 38.77% |
| CVX240920P00105000 | 4/10/2024 7:56 PM | 105 | 0.10 | 0.04 | 0.27 | -0.02 | -16.67% | 5 | 3,163 | 36.38% |
| CVX240920P00110000 | 4/25/2024 3:16 PM | 110 | 0.18 | 0.12 | 0.16 | 0.00 | 0.00% | 100 | 935 | 30.57% |
| CVX240920P00115000 | 4/22/2024 6:17 PM | 115 | 0.30 | 0.18 | 0.22 | 0.00 | 0.00% | 1 | 666 | 29.00% |
| CVX240920P00120000 | 4/26/2024 1:30 PM | 120 | 0.30 | 0.28 | 0.31 | -0.25 | -45.45% | 5 | 969 | 27.59% |
| CVX240920P00125000 | 4/25/2024 6:27 PM | 125 | 0.52 | 0.42 | 0.45 | 0.00 | 0.00% | 146 | 1,815 | 26.39% |
| CVX240920P00130000 | 4/24/2024 1:30 PM | 130 | 0.71 | 0.63 | 0.68 | -0.22 | -23.66% | 1 | 1,489 | 25.46% |
| CVX240920P00135000 | 4/26/2024 7:21 PM | 135 | 0.92 | 0.95 | 0.98 | -0.11 | -10.68% | 43 | 5,182 | 24.37% |
| CVX240920P00140000 | 4/26/2024 7:20 PM | 140 | 1.43 | 1.40 | 1.45 | -0.06 | -4.03% | 7 | 2,684 | 23.54% |
| CVX240920P00145000 | 4/26/2024 7:42 PM | 145 | 2.06 | 1.98 | 2.11 | -0.18 | -8.04% | 30 | 1,375 | 22.73% |
| CVX240920P00150000 | 4/26/2024 7:51 PM | 150 | 2.95 | 2.95 | 3.05 | -0.20 | -6.35% | 87 | 2,379 | 22.06% |
| CVX240920P00155000 | 4/26/2024 1:33 PM | 155 | 4.75 | 4.15 | 4.30 | 0.30 | 6.74% | 19 | 1,488 | 21.40% |
| CVX240920P00160000 | 4/26/2024 7:47 PM | 160 | 5.70 | 5.80 | 5.95 | -0.53 | -8.51% | 143 | 1,623 | 20.81% |
| CVX240920P00165000 | 4/26/2024 7:52 PM | 165 | 7.90 | 7.95 | 8.05 | -0.72 | -8.35% | 149 | 530 | 20.29% |
| CVX240920P00170000 | 4/26/2024 7:12 PM | 170 | 10.65 | 10.50 | 10.70 | -2.05 | -16.14% | 15 | 27 | 19.98% |
| CVX240920P00175000 | 4/22/2024 4:11 PM | 175 | 17.17 | 13.35 | 13.85 | 0.00 | 0.00% | 2 | 17 | 19.80% |
| CVX240920P00180000 | 4/22/2024 3:17 PM | 180 | 21.35 | 17.10 | 17.65 | 0.00 | 0.00% | 2 | 27 | 20.29% |
| CVX240920P00185000 | 4/4/2024 2:59 PM | 185 | 24.10 | 20.85 | 21.80 | 0.00 | 0.00% | 2 | 1 | 20.94% |
| CVX240920P00190000 | 2/2/2024 8:32 PM | 190 | 38.12 | 36.30 | 39.50 | 0.00 | 0.00% | 3 | 0 | 53.49% |
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%