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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250620C00075000 | 3/11/2024 2:41 PM | 75 | 75.49 | 85.50 | 90.00 | 0.00 | 0.00% | 11 | 11 | 0.00% |
| CVX250620C00080000 | 11/17/2023 4:58 PM | 80 | 65.62 | 68.60 | 72.50 | 0.00 | 0.00% | 13 | 1 | 0.00% |
| CVX250620C00085000 | 2/13/2024 5:02 PM | 85 | 66.18 | 69.00 | 73.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CVX250620C00090000 | 2/5/2024 5:26 PM | 90 | 62.55 | 60.50 | 64.85 | 0.00 | 0.00% | 9 | 16 | 0.00% |
| CVX250620C00095000 | 2/12/2024 4:53 PM | 95 | 57.22 | 58.00 | 62.90 | 0.00 | 0.00% | 5 | 16 | 0.00% |
| CVX250620C00100000 | 4/25/2024 4:11 PM | 100 | 64.70 | 64.00 | 69.00 | 0.00 | 0.00% | 36 | 26 | 39.69% |
| CVX250620C00105000 | 2/28/2024 4:12 PM | 105 | 50.88 | 52.00 | 56.50 | 0.00 | 0.00% | 10 | 4 | 0.00% |
| CVX250620C00110000 | 4/22/2024 7:31 PM | 110 | 54.00 | 55.50 | 59.60 | 0.00 | 0.00% | 3 | 48 | 35.70% |
| CVX250620C00115000 | 3/28/2024 6:51 PM | 115 | 45.70 | 51.95 | 54.95 | 0.00 | 0.00% | 1 | 267 | 33.81% |
| CVX250620C00120000 | 4/25/2024 5:17 PM | 120 | 47.00 | 46.35 | 50.15 | 0.00 | 0.00% | 1 | 46 | 31.48% |
| CVX250620C00125000 | 4/25/2024 4:04 PM | 125 | 42.89 | 43.25 | 45.00 | 0.00 | 0.00% | 1 | 38 | 28.28% |
| CVX250620C00130000 | 4/19/2024 6:39 PM | 130 | 35.71 | 39.65 | 41.30 | 0.00 | 0.00% | 3 | 199 | 28.53% |
| CVX250620C00135000 | 4/16/2024 6:42 PM | 135 | 28.90 | 36.05 | 38.95 | 0.00 | 0.00% | 10 | 90 | 30.96% |
| CVX250620C00140000 | 4/24/2024 7:22 PM | 140 | 30.68 | 31.25 | 35.00 | 0.00 | 0.00% | 1 | 76 | 29.76% |
| CVX250620C00145000 | 4/26/2024 1:41 PM | 145 | 28.45 | 29.05 | 31.40 | -0.35 | -1.22% | 2 | 1,998 | 28.96% |
| CVX250620C00150000 | 4/19/2024 3:32 PM | 150 | 21.95 | 25.15 | 28.45 | 0.00 | 0.00% | 2 | 430 | 28.95% |
| CVX250620C00155000 | 4/26/2024 5:54 PM | 155 | 22.08 | 20.60 | 23.00 | 5.15 | 30.42% | 5 | 293 | 24.83% |
| CVX250620C00160000 | 4/25/2024 3:24 PM | 160 | 18.65 | 19.70 | 21.00 | 0.00 | 0.00% | 8 | 419 | 25.74% |
| CVX250620C00165000 | 4/26/2024 4:50 PM | 165 | 16.60 | 17.05 | 17.50 | 0.15 | 0.91% | 216 | 787 | 24.14% |
| CVX250620C00170000 | 4/26/2024 7:30 PM | 170 | 14.63 | 12.50 | 14.95 | 0.71 | 5.10% | 9 | 688 | 23.60% |
| CVX250620C00175000 | 4/26/2024 5:45 PM | 175 | 12.12 | 12.45 | 12.95 | -0.43 | -3.43% | 6 | 402 | 23.53% |
| CVX250620C00180000 | 4/25/2024 7:48 PM | 180 | 9.80 | 10.55 | 10.90 | -0.70 | -6.67% | 1 | 433 | 23.08% |
| CVX250620C00185000 | 4/25/2024 5:42 PM | 185 | 8.55 | 8.90 | 9.20 | 0.00 | 0.00% | 91 | 554 | 22.82% |
| CVX250620C00190000 | 4/25/2024 5:59 PM | 190 | 7.25 | 7.05 | 7.75 | 0.00 | 0.00% | 17 | 1,250 | 22.64% |
| CVX250620C00195000 | 4/26/2024 4:13 PM | 195 | 5.90 | 5.35 | 6.60 | -0.10 | -1.67% | 1 | 575 | 22.66% |
| CVX250620C00200000 | 4/26/2024 7:43 PM | 200 | 5.30 | 4.15 | 5.55 | 0.40 | 8.16% | 10 | 385 | 22.58% |
| CVX250620C00210000 | 4/16/2024 1:41 PM | 210 | 2.50 | 3.45 | 3.70 | 0.00 | 0.00% | 1 | 259 | 22.08% |
| CVX250620C00220000 | 4/26/2024 1:47 PM | 220 | 2.16 | 2.15 | 2.50 | 0.13 | 6.40% | 5 | 102 | 21.90% |
| CVX250620C00230000 | 4/19/2024 2:28 PM | 230 | 1.35 | 1.51 | 1.72 | 0.00 | 0.00% | 3 | 91 | 21.93% |
| CVX250620C00240000 | 4/15/2024 1:32 PM | 240 | 0.92 | 0.98 | 1.24 | 0.00 | 0.00% | 1 | 70 | 22.22% |
| CVX250620C00250000 | 4/15/2024 1:44 PM | 250 | 0.65 | 0.64 | 0.94 | 0.00 | 0.00% | 143 | 57 | 22.71% |
| CVX250620C00260000 | 4/12/2024 6:02 PM | 260 | 0.52 | 0.41 | 0.56 | 0.00 | 0.00% | 1 | 7 | 22.18% |
| CVX250620C00270000 | 4/18/2024 5:58 PM | 270 | 0.31 | 0.29 | 0.40 | 0.00 | 0.00% | 4 | 121 | 22.40% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250620P00075000 | 4/11/2024 3:52 PM | 75 | 0.31 | 0.15 | 0.48 | 0.00 | 0.00% | 1 | 33 | 38.60% |
| CVX250620P00080000 | 4/25/2024 3:58 PM | 80 | 0.35 | 0.00 | 0.58 | 0.00 | 0.00% | 5 | 198 | 36.96% |
| CVX250620P00085000 | 4/25/2024 3:58 PM | 85 | 0.50 | 0.42 | 0.71 | 0.00 | 0.00% | 3 | 129 | 35.50% |
| CVX250620P00090000 | 4/25/2024 3:59 PM | 90 | 0.65 | 0.56 | 4.85 | 0.00 | 0.00% | 3 | 91 | 52.93% |
| CVX250620P00095000 | 4/25/2024 3:59 PM | 95 | 0.84 | 0.74 | 4.00 | 0.00 | 0.00% | 2 | 38 | 46.27% |
| CVX250620P00100000 | 4/25/2024 7:55 PM | 100 | 1.04 | 0.95 | 1.24 | 0.00 | 0.00% | 3 | 751 | 31.35% |
| CVX250620P00105000 | 4/10/2024 7:13 PM | 105 | 1.47 | 1.24 | 2.96 | 0.00 | 0.00% | 4 | 634 | 36.17% |
| CVX250620P00110000 | 4/17/2024 4:14 PM | 110 | 2.33 | 1.57 | 1.89 | 0.00 | 0.00% | 2 | 477 | 29.32% |
| CVX250620P00115000 | 4/22/2024 7:08 PM | 115 | 2.30 | 1.97 | 2.12 | 0.00 | 0.00% | 10 | 772 | 27.66% |
| CVX250620P00120000 | 4/25/2024 4:51 PM | 120 | 2.64 | 2.47 | 2.61 | 0.00 | 0.00% | 1 | 931 | 26.76% |
| CVX250620P00125000 | 4/25/2024 2:31 PM | 125 | 3.29 | 3.05 | 3.25 | -0.09 | -2.66% | 1 | 702 | 26.05% |
| CVX250620P00130000 | 4/26/2024 7:42 PM | 130 | 3.85 | 3.80 | 3.95 | -1.10 | -22.22% | 4 | 1,067 | 25.21% |
| CVX250620P00135000 | 4/26/2024 5:50 PM | 135 | 4.94 | 4.65 | 4.85 | -0.01 | -0.20% | 16 | 842 | 24.53% |
| CVX250620P00140000 | 4/25/2024 4:38 PM | 140 | 6.10 | 5.70 | 5.90 | 0.00 | 0.00% | 162 | 1,040 | 23.86% |
| CVX250620P00145000 | 4/26/2024 7:40 PM | 145 | 7.08 | 6.90 | 7.20 | -0.32 | -4.32% | 4 | 750 | 23.33% |
| CVX250620P00150000 | 4/26/2024 7:19 PM | 150 | 8.59 | 8.35 | 8.90 | -0.28 | -3.16% | 2 | 772 | 23.13% |
| CVX250620P00155000 | 4/25/2024 4:25 PM | 155 | 10.60 | 10.00 | 11.85 | 0.00 | 0.00% | 148 | 302 | 24.46% |
| CVX250620P00160000 | 4/25/2024 4:38 PM | 160 | 12.40 | 11.90 | 12.20 | -0.13 | -1.04% | 4 | 1,293 | 21.52% |
| CVX250620P00165000 | 4/25/2024 7:41 PM | 165 | 14.43 | 14.05 | 14.50 | 0.00 | 0.00% | 23 | 145 | 21.16% |
| CVX250620P00170000 | 4/17/2024 3:23 PM | 170 | 21.65 | 16.50 | 18.00 | 0.00 | 0.00% | 53 | 125 | 22.14% |
| CVX250620P00175000 | 4/26/2024 5:26 PM | 175 | 19.85 | 19.20 | 19.90 | -1.90 | -8.74% | 9 | 121 | 20.50% |
| CVX250620P00180000 | 4/18/2024 2:35 PM | 180 | 28.00 | 21.70 | 23.30 | 0.00 | 0.00% | 12 | 115 | 20.63% |
| CVX250620P00185000 | 11/2/2023 2:39 PM | 185 | 42.40 | 41.60 | 43.55 | 0.00 | 0.00% | 5 | 18 | 44.60% |
| CVX250620P00190000 | 12/12/2023 7:33 PM | 190 | 48.45 | 44.75 | 45.85 | 0.00 | 0.00% | 2 | 11 | 42.98% |
| CVX250620P00200000 | 10/3/2023 2:00 PM | 200 | 38.70 | 52.05 | 53.55 | 0.00 | 0.00% | 1 | 4 | 43.71% |
| CVX250620P00210000 | 9/8/2023 5:08 PM | 210 | 44.42 | 49.05 | 52.05 | 0.00 | 0.00% | 10 | 60 | 29.84% |
| CVX250620P00220000 | 3/14/2023 6:41 PM | 220 | 62.50 | 52.45 | 54.80 | 0.00 | 0.00% | 2 | 4 | 16.14% |
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%