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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241220C00105000 | 2/8/2024 4:42 PM | 105 | 48.22 | 44.65 | 48.35 | 0.00 | 0.00% | - | 3 | 0.00% |
| CVX241220C00110000 | 4/17/2024 7:41 PM | 110 | 47.80 | 54.55 | 58.70 | 0.00 | 0.00% | 6 | 7 | 43.59% |
| CVX241220C00115000 | 2/14/2024 5:09 PM | 115 | 37.05 | 40.85 | 44.60 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| CVX241220C00120000 | 3/21/2024 4:32 PM | 120 | 37.05 | 41.05 | 43.45 | 0.00 | 0.00% | 1 | 20 | 0.00% |
| CVX241220C00125000 | 3/25/2024 4:16 PM | 125 | 34.75 | 39.95 | 41.20 | 0.00 | 0.00% | 13 | 20 | 19.29% |
| CVX241220C00130000 | 4/19/2024 6:52 PM | 130 | 33.10 | 37.60 | 39.75 | 0.00 | 0.00% | 1 | 40 | 33.23% |
| CVX241220C00135000 | 4/1/2024 7:17 PM | 135 | 28.50 | 33.55 | 34.20 | 0.00 | 0.00% | 2 | 12 | 28.02% |
| CVX241220C00140000 | 4/17/2024 7:42 PM | 140 | 22.45 | 29.40 | 30.10 | 0.00 | 0.00% | 6 | 89 | 27.25% |
| CVX241220C00145000 | 4/19/2024 4:59 PM | 145 | 21.92 | 25.35 | 25.95 | 0.00 | 0.00% | 1 | 179 | 25.89% |
| CVX241220C00150000 | 4/24/2024 5:05 PM | 150 | 19.80 | 21.60 | 22.20 | 0.00 | 0.00% | 1 | 838 | 25.07% |
| CVX241220C00155000 | 4/25/2024 3:59 PM | 155 | 17.15 | 18.25 | 18.55 | 0.00 | 0.00% | 14 | 627 | 23.98% |
| CVX241220C00160000 | 4/26/2024 2:51 PM | 160 | 13.65 | 14.75 | 15.40 | -1.35 | -9.00% | 10 | 912 | 23.37% |
| CVX241220C00165000 | 4/26/2024 7:57 PM | 165 | 12.50 | 12.35 | 12.55 | 0.50 | 4.17% | 12 | 1,682 | 22.77% |
| CVX241220C00170000 | 4/26/2024 6:09 PM | 170 | 10.10 | 9.90 | 10.05 | 0.20 | 2.02% | 12 | 1,057 | 22.24% |
| CVX241220C00175000 | 4/26/2024 6:09 PM | 175 | 8.15 | 7.85 | 8.05 | 0.45 | 5.84% | 49 | 451 | 22.04% |
| CVX241220C00180000 | 4/26/2024 4:14 PM | 180 | 5.70 | 6.00 | 6.30 | -0.40 | -6.56% | 24 | 615 | 21.74% |
| CVX241220C00185000 | 4/26/2024 4:58 PM | 185 | 4.45 | 4.75 | 4.95 | -0.25 | -5.32% | 25 | 179 | 21.67% |
| CVX241220C00190000 | 4/26/2024 3:09 PM | 190 | 3.20 | 3.60 | 3.75 | -0.23 | -6.71% | 1 | 252 | 21.38% |
| CVX241220C00195000 | 4/26/2024 7:16 PM | 195 | 2.71 | 2.71 | 2.90 | -0.04 | -1.45% | 2 | 125 | 21.39% |
| CVX241220C00200000 | 4/26/2024 3:04 PM | 200 | 1.74 | 2.04 | 2.12 | 0.11 | 6.75% | 10 | 156 | 21.09% |
| CVX241220C00210000 | 4/25/2024 7:25 PM | 210 | 1.11 | 1.11 | 1.18 | 0.00 | 0.00% | 5 | 139 | 21.03% |
| CVX241220C00220000 | 4/25/2024 1:32 PM | 220 | 0.56 | 0.59 | 0.64 | 0.00 | 0.00% | 1 | 37 | 21.02% |
| CVX241220C00230000 | 4/10/2024 2:16 PM | 230 | 0.30 | 0.30 | 0.36 | 0.00 | 0.00% | 10 | 15 | 21.24% |
| CVX241220C00240000 | 4/23/2024 4:34 PM | 240 | 0.16 | 0.15 | 0.21 | 0.00 | 0.00% | 3 | 50 | 21.58% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241220P00075000 | 4/26/2024 3:07 PM | 75 | 0.04 | 0.00 | 0.26 | -0.06 | -60.00% | 6 | 41 | 46.68% |
| CVX241220P00080000 | 4/23/2024 6:08 PM | 80 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 38 | 122 | 37.99% |
| CVX241220P00085000 | 4/23/2024 6:09 PM | 85 | 0.08 | 0.05 | 0.30 | 0.00 | 0.00% | 9 | 12 | 40.82% |
| CVX241220P00090000 | 4/12/2024 6:49 PM | 90 | 0.19 | 0.10 | 0.35 | 0.00 | 0.00% | 6 | 117 | 38.60% |
| CVX241220P00095000 | 4/12/2024 6:49 PM | 95 | 0.27 | 0.10 | 0.21 | 0.00 | 0.00% | 5 | 136 | 32.86% |
| CVX241220P00100000 | 4/26/2024 6:15 PM | 100 | 0.29 | 0.05 | 0.28 | 0.02 | 7.41% | 30 | 205 | 31.49% |
| CVX241220P00105000 | 4/12/2024 3:36 PM | 105 | 0.48 | 0.30 | 0.37 | 0.00 | 0.00% | 1 | 94 | 30.18% |
| CVX241220P00110000 | 4/26/2024 1:50 PM | 110 | 0.48 | 0.44 | 0.50 | -0.14 | -22.58% | 2 | 253 | 29.03% |
| CVX241220P00115000 | 4/26/2024 7:36 PM | 115 | 0.67 | 0.64 | 0.66 | -0.03 | -4.29% | 7 | 292 | 27.82% |
| CVX241220P00120000 | 4/26/2024 4:25 PM | 120 | 0.92 | 0.84 | 0.89 | -0.04 | -4.17% | 1 | 147 | 26.81% |
| CVX241220P00125000 | 4/26/2024 7:56 PM | 125 | 1.18 | 1.18 | 1.22 | -0.12 | -9.23% | 20 | 862 | 25.97% |
| CVX241220P00130000 | 4/25/2024 7:41 PM | 130 | 1.73 | 1.60 | 1.66 | 0.00 | 0.00% | 12 | 542 | 25.18% |
| CVX241220P00135000 | 4/26/2024 6:45 PM | 135 | 2.24 | 2.16 | 2.23 | -0.09 | -3.86% | 59 | 301 | 24.41% |
| CVX241220P00140000 | 4/26/2024 6:54 PM | 140 | 3.00 | 2.88 | 2.99 | -0.10 | -3.23% | 9 | 931 | 23.74% |
| CVX241220P00145000 | 4/26/2024 6:42 PM | 145 | 4.00 | 3.80 | 3.95 | -0.03 | -0.74% | 2 | 788 | 23.09% |
| CVX241220P00150000 | 4/26/2024 4:24 PM | 150 | 5.25 | 4.95 | 5.10 | 0.00 | 0.00% | 8 | 1,125 | 22.34% |
| CVX241220P00155000 | 4/26/2024 4:53 PM | 155 | 6.85 | 6.45 | 6.60 | -0.60 | -8.05% | 43 | 617 | 21.78% |
| CVX241220P00160000 | 4/26/2024 4:53 PM | 160 | 8.70 | 8.20 | 8.40 | 0.10 | 1.16% | 11 | 495 | 21.22% |
| CVX241220P00165000 | 4/25/2024 7:41 PM | 165 | 10.88 | 10.25 | 10.55 | 0.00 | 0.00% | 6 | 144 | 20.70% |
| CVX241220P00170000 | 4/26/2024 1:45 PM | 170 | 13.33 | 12.90 | 13.10 | -1.87 | -12.30% | 1 | 66 | 20.26% |
| CVX241220P00175000 | 4/1/2024 3:21 PM | 175 | 20.25 | 15.75 | 16.00 | 0.00 | 0.00% | - | 10 | 19.83% |
| CVX241220P00180000 | 3/26/2024 3:39 PM | 180 | 27.25 | 18.90 | 20.60 | 0.00 | 0.00% | 10 | 10 | 22.14% |
| CVX241220P00185000 | 4/1/2024 3:23 PM | 185 | 27.80 | 22.60 | 22.90 | 0.00 | 0.00% | - | 10 | 19.12% |
| CVX241220P00190000 | 3/28/2024 2:28 PM | 190 | 34.55 | 26.15 | 28.20 | 0.00 | 0.00% | 3 | 3 | 22.21% |
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%