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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250117C00075000 | 4/9/2024 7:14 PM | 75 | 86.25 | 90.30 | 93.50 | 0.00 | 0.00% | 3 | 8 | 55.62% |
| CVX250117C00080000 | 3/25/2024 4:20 PM | 80 | 75.80 | 83.20 | 84.65 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CVX250117C00085000 | 2/27/2024 6:28 PM | 85 | 67.65 | 71.15 | 75.75 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| CVX250117C00090000 | 4/26/2024 2:10 PM | 90 | 73.96 | 75.35 | 78.50 | 2.86 | 4.02% | 1,002 | 1,008 | 55.42% |
| CVX250117C00095000 | 3/1/2024 4:43 PM | 95 | 59.87 | 61.50 | 65.85 | 0.00 | 0.00% | 1 | 259 | 0.00% |
| CVX250117C00100000 | 4/16/2024 4:27 PM | 100 | 57.14 | 65.45 | 68.50 | 0.00 | 0.00% | 1 | 265 | 47.53% |
| CVX250117C00105000 | 3/28/2024 2:05 PM | 105 | 52.85 | 59.25 | 63.75 | 0.00 | 0.00% | 1 | 68 | 45.03% |
| CVX250117C00110000 | 4/22/2024 3:06 PM | 110 | 52.18 | 54.40 | 58.85 | 0.00 | 0.00% | 1 | 350 | 41.88% |
| CVX250117C00115000 | 4/19/2024 7:59 PM | 115 | 46.58 | 49.95 | 53.75 | 0.00 | 0.00% | 3 | 89 | 37.98% |
| CVX250117C00120000 | 4/19/2024 2:31 PM | 120 | 42.50 | 46.65 | 49.95 | 0.00 | 0.00% | 3 | 270 | 38.96% |
| CVX250117C00125000 | 4/24/2024 6:23 PM | 125 | 39.95 | 42.10 | 44.60 | 0.00 | 0.00% | 10 | 290 | 34.31% |
| CVX250117C00130000 | 4/25/2024 6:39 PM | 130 | 36.60 | 37.90 | 40.00 | 0.00 | 0.00% | 2 | 319 | 32.18% |
| CVX250117C00135000 | 4/26/2024 1:40 PM | 135 | 33.50 | 33.65 | 34.40 | 1.88 | 5.95% | 18 | 320 | 27.09% |
| CVX250117C00140000 | 4/26/2024 6:54 PM | 140 | 29.70 | 29.50 | 30.30 | 6.79 | 29.64% | 1,047 | 1,410 | 26.29% |
| CVX250117C00145000 | 4/26/2024 4:47 PM | 145 | 25.22 | 25.60 | 26.80 | 4.90 | 24.11% | 50 | 3,466 | 26.45% |
| CVX250117C00150000 | 4/26/2024 7:56 PM | 150 | 22.60 | 22.45 | 22.75 | 2.00 | 9.71% | 25 | 4,877 | 24.87% |
| CVX250117C00155000 | 4/26/2024 7:32 PM | 155 | 18.95 | 19.05 | 19.35 | 1.57 | 9.03% | 36 | 2,167 | 24.23% |
| CVX250117C00160000 | 4/26/2024 5:18 PM | 160 | 15.95 | 15.50 | 16.25 | 0.10 | 0.63% | 22 | 3,035 | 23.67% |
| CVX250117C00165000 | 4/26/2024 7:46 PM | 165 | 13.40 | 13.25 | 13.50 | 0.25 | 1.90% | 42 | 9,463 | 23.23% |
| CVX250117C00170000 | 4/26/2024 7:36 PM | 170 | 10.88 | 10.85 | 11.05 | 0.28 | 2.64% | 69 | 3,769 | 22.80% |
| CVX250117C00175000 | 4/26/2024 7:36 PM | 175 | 8.79 | 8.70 | 9.00 | 0.44 | 5.27% | 6 | 3,804 | 22.56% |
| CVX250117C00180000 | 4/26/2024 6:40 PM | 180 | 6.88 | 7.00 | 7.30 | 0.23 | 3.46% | 19 | 2,975 | 22.44% |
| CVX250117C00185000 | 4/26/2024 7:54 PM | 185 | 5.65 | 5.55 | 5.70 | 0.25 | 4.63% | 68 | 2,008 | 22.01% |
| CVX250117C00190000 | 4/26/2024 6:31 PM | 190 | 4.14 | 4.35 | 4.65 | -0.23 | -5.26% | 118 | 3,572 | 22.20% |
| CVX250117C00195000 | 4/26/2024 7:36 PM | 195 | 3.35 | 3.35 | 3.50 | 0.05 | 1.52% | 11 | 452 | 21.72% |
| CVX250117C00200000 | 4/26/2024 7:59 PM | 200 | 2.65 | 2.60 | 2.69 | 0.06 | 2.32% | 14 | 6,077 | 21.56% |
| CVX250117C00210000 | 4/26/2024 6:40 PM | 210 | 1.46 | 1.51 | 1.58 | 0.01 | 0.69% | 3 | 1,417 | 21.44% |
| CVX250117C00220000 | 4/22/2024 6:56 PM | 220 | 0.81 | 0.86 | 0.91 | 0.02 | 2.53% | 13 | 537 | 21.39% |
| CVX250117C00230000 | 4/22/2024 1:33 PM | 230 | 0.47 | 0.47 | 0.53 | 0.00 | 0.00% | 20 | 943 | 21.49% |
| CVX250117C00240000 | 4/26/2024 3:20 PM | 240 | 0.25 | 0.26 | 0.32 | -0.02 | -7.41% | 5 | 360 | 21.75% |
| CVX250117C00250000 | 4/18/2024 1:46 PM | 250 | 0.11 | 0.15 | 0.20 | 0.00 | 0.00% | 2 | 269 | 22.12% |
| CVX250117C00260000 | 4/26/2024 5:50 PM | 260 | 0.13 | 0.10 | 0.14 | 0.03 | 30.00% | 4 | 1,566 | 22.75% |
| CVX250117C00270000 | 3/25/2024 1:41 PM | 270 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 37 | 12.50% |
| CVX250117C00280000 | 4/17/2024 4:29 PM | 280 | 0.06 | 0.05 | 0.15 | 0.00 | 0.00% | 8 | 607 | 26.12% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250117P00075000 | 4/25/2024 7:53 PM | 75 | 0.15 | 0.05 | 0.17 | 0.05 | 50.00% | 1 | 2,038 | 41.60% |
| CVX250117P00080000 | 4/23/2024 6:00 PM | 80 | 0.11 | 0.10 | 0.21 | 0.00 | 0.00% | 19 | 590 | 39.60% |
| CVX250117P00085000 | 4/23/2024 6:10 PM | 85 | 0.16 | 0.10 | 0.38 | 0.00 | 0.00% | 9 | 236 | 40.09% |
| CVX250117P00090000 | 4/25/2024 7:53 PM | 90 | 0.18 | 0.15 | 0.20 | 0.00 | 0.00% | 4 | 486 | 33.55% |
| CVX250117P00095000 | 4/25/2024 3:56 PM | 95 | 0.27 | 0.18 | 0.27 | 0.00 | 0.00% | 5 | 1,362 | 32.28% |
| CVX250117P00100000 | 4/24/2024 4:39 PM | 100 | 0.39 | 0.16 | 0.36 | 0.00 | 0.00% | 1 | 517 | 31.03% |
| CVX250117P00105000 | 4/22/2024 4:14 PM | 105 | 0.64 | 0.41 | 0.48 | 0.00 | 0.00% | 1 | 2,059 | 29.87% |
| CVX250117P00110000 | 4/26/2024 6:52 PM | 110 | 0.64 | 0.57 | 0.63 | -0.31 | -32.63% | 200 | 971 | 28.70% |
| CVX250117P00115000 | 4/26/2024 6:53 PM | 115 | 0.83 | 0.77 | 0.83 | -0.15 | -15.31% | 5 | 6,227 | 27.61% |
| CVX250117P00120000 | 4/26/2024 5:11 PM | 120 | 1.13 | 1.05 | 1.11 | 0.03 | 2.73% | 6 | 5,663 | 26.69% |
| CVX250117P00125000 | 4/26/2024 6:53 PM | 125 | 1.49 | 1.41 | 1.51 | 0.02 | 1.36% | 256 | 8,309 | 25.98% |
| CVX250117P00130000 | 4/26/2024 6:20 PM | 130 | 1.98 | 1.89 | 1.95 | -0.05 | -2.46% | 705 | 4,236 | 24.98% |
| CVX250117P00135000 | 4/26/2024 4:11 PM | 135 | 2.67 | 2.50 | 2.58 | 0.05 | 1.91% | 514 | 4,561 | 24.25% |
| CVX250117P00140000 | 4/26/2024 7:19 PM | 140 | 3.37 | 3.25 | 3.40 | -0.25 | -6.91% | 4 | 8,066 | 23.62% |
| CVX250117P00145000 | 4/26/2024 7:44 PM | 145 | 4.30 | 4.25 | 4.35 | -0.15 | -3.37% | 855 | 4,956 | 22.82% |
| CVX250117P00150000 | 4/26/2024 5:56 PM | 150 | 5.77 | 5.45 | 5.60 | -0.53 | -8.41% | 43 | 5,617 | 22.21% |
| CVX250117P00155000 | 4/25/2024 6:03 PM | 155 | 7.48 | 6.95 | 7.10 | 0.00 | 0.00% | 37 | 3,351 | 21.59% |
| CVX250117P00160000 | 4/26/2024 7:48 PM | 160 | 8.71 | 8.75 | 8.95 | -0.58 | -6.24% | 3 | 3,800 | 21.09% |
| CVX250117P00165000 | 4/26/2024 5:05 PM | 165 | 11.55 | 10.90 | 13.00 | 0.20 | 1.76% | 3 | 1,042 | 23.95% |
| CVX250117P00170000 | 4/26/2024 6:35 PM | 170 | 13.85 | 13.40 | 13.60 | 0.05 | 0.36% | 18 | 412 | 20.06% |
| CVX250117P00175000 | 4/23/2024 1:46 PM | 175 | 19.50 | 16.25 | 16.50 | 0.00 | 0.00% | 7 | 672 | 19.67% |
| CVX250117P00180000 | 4/19/2024 5:25 PM | 180 | 23.70 | 19.45 | 20.00 | 0.00 | 0.00% | 93 | 159 | 19.79% |
| CVX250117P00185000 | 4/10/2024 3:11 PM | 185 | 26.29 | 22.65 | 23.70 | 0.00 | 0.00% | 10 | 221 | 19.78% |
| CVX250117P00190000 | 4/25/2024 4:15 PM | 190 | 28.10 | 26.50 | 27.35 | 0.00 | 0.00% | 11 | 286 | 19.07% |
| CVX250117P00195000 | 10/19/2023 6:45 PM | 195 | 32.20 | 49.00 | 51.50 | 0.00 | 0.00% | 1 | 0 | 55.62% |
| CVX250117P00200000 | 4/18/2024 4:39 PM | 200 | 43.35 | 33.95 | 37.40 | 0.00 | 0.00% | 1 | 5 | 23.18% |
| CVX250117P00210000 | 11/16/2023 4:13 PM | 210 | 68.60 | 58.70 | 62.25 | 0.00 | 0.00% | 2 | 0 | 53.89% |
| CVX250117P00220000 | 9/20/2023 7:15 PM | 220 | 52.70 | 54.00 | 55.15 | 0.00 | 0.00% | 6 | 23 | 22.11% |
| CVX250117P00230000 | 3/1/2024 5:08 PM | 230 | 76.25 | 70.00 | 74.50 | 0.00 | 0.00% | 5 | 0 | 49.88% |
| CVX250117P00240000 | 1/4/2023 4:06 PM | 240 | 71.89 | 70.60 | 73.30 | 0.00 | 0.00% | 1 | 27 | 0.00% |
| CVX250117P00250000 | 1/30/2023 4:43 PM | 250 | 75.80 | 86.50 | 89.25 | 0.00 | 0.00% | 4 | 0 | 43.77% |
| CVX250117P00260000 | 3/8/2023 6:23 PM | 260 | 98.00 | 90.95 | 94.60 | 0.00 | 0.00% | 2 | 0 | 27.48% |
| CVX250117P00270000 | 2/13/2023 4:04 PM | 270 | 100.76 | 113.25 | 116.65 | 0.00 | 0.00% | 2 | 0 | 62.67% |
| CVX250117P00280000 | 2/15/2024 8:51 PM | 280 | 125.17 | 122.00 | 127.00 | 0.00 | 0.00% | 15 | 0 | 64.20% |
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%