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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250321C00115000 | 3/28/2024 5:45 PM | 115 | 44.86 | 50.20 | 53.35 | 0.00 | 0.00% | 1 | 0 | 32.62% |
| CVX250321C00120000 | 4/4/2024 5:40 PM | 120 | 43.74 | 45.80 | 49.90 | 0.00 | 0.00% | 2 | 2 | 34.86% |
| CVX250321C00125000 | 4/26/2024 1:48 PM | 125 | 41.84 | 41.80 | 45.75 | 4.55 | 12.20% | 1 | 1 | 34.10% |
| CVX250321C00130000 | 3/28/2024 2:07 PM | 130 | 37.23 | 38.60 | 39.70 | 5.57 | 17.59% | 1 | 1 | 28.10% |
| CVX250321C00135000 | 3/21/2024 3:30 PM | 135 | 26.45 | 30.25 | 30.85 | 0.00 | 0.00% | - | 8 | 0.00% |
| CVX250321C00140000 | 4/25/2024 7:40 PM | 140 | 29.75 | 30.25 | 31.60 | -1.05 | -3.41% | 2 | 43 | 26.56% |
| CVX250321C00145000 | 4/26/2024 5:13 PM | 145 | 26.70 | 26.05 | 29.20 | 2.11 | 8.58% | 3 | 18 | 28.56% |
| CVX250321C00150000 | 4/23/2024 5:23 PM | 150 | 21.35 | 23.80 | 24.75 | 0.00 | 0.00% | 1 | 11 | 26.07% |
| CVX250321C00155000 | 4/25/2024 6:21 PM | 155 | 19.94 | 20.55 | 21.85 | 0.00 | 0.00% | 3 | 36 | 26.12% |
| CVX250321C00160000 | 4/22/2024 5:49 PM | 160 | 15.75 | 17.60 | 17.90 | 0.00 | 0.00% | 1 | 20 | 24.01% |
| CVX250321C00165000 | 4/25/2024 7:14 PM | 165 | 15.00 | 14.90 | 15.15 | 0.23 | 1.56% | 1 | 137 | 23.53% |
| CVX250321C00170000 | 4/25/2024 7:14 PM | 170 | 12.15 | 12.50 | 13.45 | -0.20 | -1.62% | 9 | 183 | 24.32% |
| CVX250321C00175000 | 4/25/2024 7:18 PM | 175 | 10.32 | 10.05 | 10.60 | 0.00 | 0.00% | 4 | 201 | 22.86% |
| CVX250321C00180000 | 4/26/2024 4:10 PM | 180 | 8.05 | 8.55 | 8.75 | -0.47 | -5.52% | 32 | 86 | 22.59% |
| CVX250321C00185000 | 4/24/2024 4:52 PM | 185 | 6.18 | 6.95 | 7.15 | 0.00 | 0.00% | 44 | 217 | 22.33% |
| CVX250321C00190000 | 4/24/2024 2:07 PM | 190 | 4.80 | 5.60 | 5.80 | 0.00 | 0.00% | 4 | 33 | 22.12% |
| CVX250321C00195000 | 4/23/2024 2:28 PM | 195 | 3.60 | 4.50 | 4.70 | 0.00 | 0.00% | 9 | 279 | 22.00% |
| CVX250321C00200000 | 4/26/2024 3:09 PM | 200 | 3.30 | 3.60 | 3.75 | 0.20 | 6.45% | 1 | 12 | 21.83% |
| CVX250321C00210000 | 4/26/2024 3:41 PM | 210 | 2.03 | 2.26 | 2.37 | 0.01 | 0.50% | 2 | 22 | 21.63% |
| CVX250321C00220000 | 4/26/2024 7:08 PM | 220 | 1.36 | 1.37 | 1.46 | 0.25 | 22.52% | 20 | 5 | 21.46% |
| CVX250321C00230000 | 4/19/2024 2:46 PM | 230 | 0.76 | 0.82 | 0.89 | 0.00 | 0.00% | 75 | 70 | 21.38% |
| CVX250321C00240000 | 4/12/2024 5:43 PM | 240 | 0.57 | 0.49 | 0.56 | 0.00 | 0.00% | 1 | 1 | 21.49% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250321P00080000 | 4/18/2024 3:45 PM | 80 | 0.25 | 0.00 | 2.27 | 0.00 | 0.00% | 10 | 54 | 55.71% |
| CVX250321P00090000 | 4/25/2024 3:57 PM | 90 | 0.33 | 0.26 | 0.32 | 0.00 | 0.00% | 7 | 66 | 32.35% |
| CVX250321P00095000 | 4/25/2024 3:58 PM | 95 | 0.43 | 0.37 | 0.43 | 0.00 | 0.00% | 5 | 11 | 31.30% |
| CVX250321P00100000 | 3/19/2024 5:47 PM | 100 | 0.85 | 0.82 | 0.90 | 0.00 | 0.00% | 3 | 2 | 33.08% |
| CVX250321P00105000 | 4/22/2024 1:33 PM | 105 | 1.05 | 0.67 | 1.25 | 0.00 | 0.00% | 2 | 50 | 32.67% |
| CVX250321P00110000 | 4/26/2024 3:20 PM | 110 | 0.99 | 0.89 | 1.49 | -0.19 | -16.10% | 5 | 48 | 31.21% |
| CVX250321P00115000 | 4/17/2024 7:57 PM | 115 | 2.01 | 1.18 | 1.51 | 0.00 | 0.00% | 4 | 4 | 28.57% |
| CVX250321P00120000 | 4/8/2024 2:24 PM | 120 | 2.07 | 1.55 | 1.68 | 0.00 | 0.00% | 1 | 88 | 26.67% |
| CVX250321P00125000 | 4/26/2024 7:22 PM | 125 | 2.12 | 2.02 | 2.16 | -1.13 | -34.77% | 52 | 60 | 25.86% |
| CVX250321P00130000 | 4/26/2024 5:18 PM | 130 | 2.78 | 2.62 | 2.77 | -0.20 | -6.71% | 20 | 791 | 25.12% |
| CVX250321P00135000 | 4/26/2024 5:22 PM | 135 | 3.53 | 3.35 | 3.50 | -0.03 | -0.84% | 8 | 259 | 24.35% |
| CVX250321P00140000 | 4/26/2024 3:49 PM | 140 | 4.70 | 4.25 | 4.45 | 0.28 | 6.33% | 51 | 178 | 23.74% |
| CVX250321P00145000 | 4/26/2024 2:33 PM | 145 | 5.75 | 5.40 | 5.60 | 0.10 | 1.77% | 1 | 376 | 23.16% |
| CVX250321P00150000 | 4/25/2024 7:18 PM | 150 | 6.97 | 6.75 | 6.90 | 0.00 | 0.00% | 2 | 120 | 22.45% |
| CVX250321P00155000 | 4/24/2024 2:11 PM | 155 | 9.45 | 8.35 | 8.55 | 0.00 | 0.00% | 5 | 158 | 21.96% |
| CVX250321P00160000 | 4/22/2024 4:20 PM | 160 | 12.45 | 10.20 | 10.40 | 0.00 | 0.00% | 1 | 46 | 21.37% |
| CVX250321P00165000 | 4/26/2024 5:56 PM | 165 | 12.85 | 12.35 | 12.60 | -0.79 | -5.79% | 3 | 584 | 20.89% |
| CVX250321P00170000 | 3/25/2024 5:11 PM | 170 | 19.75 | 16.00 | 16.25 | 0.00 | 0.00% | 5 | 5 | 22.26% |
| CVX250321P00175000 | 4/16/2024 3:58 PM | 175 | 23.75 | 17.60 | 18.90 | 0.00 | 0.00% | 5 | 15 | 21.58% |
| CVX250321P00180000 | 3/25/2024 4:45 PM | 180 | 26.60 | 22.05 | 24.95 | 0.00 | 0.00% | 1 | 1 | 26.04% |
| CVX250321P00185000 | 4/10/2024 2:10 PM | 185 | 26.55 | 23.80 | 24.45 | 0.00 | 0.00% | - | 1 | 19.16% |
| CVX250321P00195000 | 3/28/2024 3:33 PM | 195 | 38.85 | 31.65 | 32.15 | 0.00 | 0.00% | 1 | 1 | 18.54% |
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%